Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafsq00010z6jgxbwjphx×기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↓가격 기준시가고가저가종가거래량
stock-5m2026-09-07 14:40:002026-09-07 14:50:17삼성전자5m2026-09-07 14:40:00raw269,000원269,500원268,500원269,000원301,058
stock-5m2026-09-07 14:35:002026-09-07 14:45:17삼성전자5m2026-09-07 14:35:00raw269,250원269,500원268,500원268,500원256,880
stock-5m2026-09-07 14:30:002026-09-07 14:40:17삼성전자5m2026-09-07 14:30:00raw269,250원269,500원268,500원269,000원321,361
stock-5m2026-09-07 14:25:002026-09-07 14:35:17삼성전자5m2026-09-07 14:25:00raw268,750원269,500원268,500원269,000원534,638
stock-5m2026-09-07 14:20:002026-09-07 14:30:17삼성전자5m2026-09-07 14:20:00raw268,250원269,000원268,250원268,750원252,879
stock-5m2026-09-07 14:15:002026-09-07 14:25:18삼성전자5m2026-09-07 14:15:00raw267,750원268,500원267,500원268,250원210,128
stock-5m2026-09-07 14:10:002026-09-07 14:20:20삼성전자5m2026-09-07 14:10:00raw268,000원268,500원267,500원267,750원307,955
stock-5m2026-09-07 14:05:002026-09-07 14:15:17삼성전자5m2026-09-07 14:05:00raw268,500원268,500원268,000원268,000원171,411
stock-5m2026-09-07 14:00:002026-09-07 14:10:17삼성전자5m2026-09-07 14:00:00raw268,500원269,000원268,000원268,250원249,752
stock-5m2026-09-07 13:55:002026-09-07 14:05:18삼성전자5m2026-09-07 13:55:00raw269,000원269,000원268,000원268,500원243,099
stock-5m2026-09-07 13:50:002026-09-07 14:00:17삼성전자5m2026-09-07 13:50:00raw268,250원269,000원268,000원268,750원303,643
stock-5m2026-09-07 13:45:002026-09-07 13:55:17삼성전자5m2026-09-07 13:45:00raw267,750원268,500원267,500원268,250원166,174
stock-5m2026-09-07 13:40:002026-09-07 13:50:19삼성전자5m2026-09-07 13:40:00raw268,000원268,500원267,500원267,750원188,235
stock-5m2026-09-07 13:35:002026-09-07 13:45:17삼성전자5m2026-09-07 13:35:00raw268,500원268,500원268,000원268,000원172,660
stock-5m2026-09-07 13:30:002026-09-07 13:40:19삼성전자5m2026-09-07 13:30:00raw268,500원269,000원268,000원268,250원442,732
stock-5m2026-09-07 13:25:002026-09-07 13:35:19삼성전자5m2026-09-07 13:25:00raw268,000원268,500원267,750원268,500원194,512
stock-5m2026-09-07 13:20:002026-09-07 13:30:20삼성전자5m2026-09-07 13:20:00raw268,250원268,500원267,500원268,000원203,774
stock-5m2026-09-07 13:15:002026-09-07 13:25:18삼성전자5m2026-09-07 13:15:00raw267,500원268,500원267,500원268,000원623,572
stock-5m2026-09-07 13:10:002026-09-07 13:20:19삼성전자5m2026-09-07 13:10:00raw267,500원268,000원267,250원267,500원402,878
stock-5m2026-09-07 13:05:002026-09-07 13:15:17삼성전자5m2026-09-07 13:05:00raw267,250원267,500원267,000원267,250원62,290
stock-5m2026-09-07 13:00:002026-09-07 13:10:22삼성전자5m2026-09-07 13:00:00raw267,000원267,500원267,000원267,250원97,391
stock-5m2026-09-07 12:55:002026-09-07 13:05:17삼성전자5m2026-09-07 12:55:00raw267,000원267,500원266,750원267,000원230,326
stock-5m2026-09-07 12:50:002026-09-07 13:00:19삼성전자5m2026-09-07 12:50:00raw266,500원267,000원266,500원266,750원163,668
stock-5m2026-09-07 12:45:002026-09-07 12:55:17삼성전자5m2026-09-07 12:45:00raw266,500원267,000원266,500원266,500원71,644
stock-5m2026-09-07 12:40:002026-09-07 12:50:17삼성전자5m2026-09-07 12:40:00raw266,500원267,000원266,500원266,500원132,512
stock-5m2026-09-07 12:35:002026-09-07 12:45:18삼성전자5m2026-09-07 12:35:00raw266,750원267,000원266,500원266,500원104,338
stock-5m2026-09-07 12:30:002026-09-07 12:40:19삼성전자5m2026-09-07 12:30:00raw267,000원267,000원266,750원266,750원114,210
stock-5m2026-09-07 12:25:002026-09-07 12:35:17삼성전자5m2026-09-07 12:25:00raw266,750원267,000원266,500원266,750원87,275
stock-5m2026-09-07 12:20:002026-09-07 12:30:18삼성전자5m2026-09-07 12:20:00raw266,250원267,000원266,250원266,750원190,551
stock-5m2026-09-07 12:15:002026-09-07 12:25:17삼성전자5m2026-09-07 12:15:00raw266,000원266,500원265,500원266,250원185,583
stock-5m2026-09-07 12:10:002026-09-07 12:20:19삼성전자5m2026-09-07 12:10:00raw265,750원266,000원265,500원266,000원103,696
stock-5m2026-09-07 12:05:002026-09-07 12:15:18삼성전자5m2026-09-07 12:05:00raw265,500원266,000원265,500원266,000원39,408
stock-5m2026-09-07 12:00:002026-09-07 12:10:18삼성전자5m2026-09-07 12:00:00raw266,250원266,500원265,500원265,500원78,226
stock-5m2026-09-07 11:55:002026-09-07 12:05:17삼성전자5m2026-09-07 11:55:00raw266,000원266,500원265,500원266,000원193,626
stock-5m2026-09-07 11:50:002026-09-07 12:00:19삼성전자5m2026-09-07 11:50:00raw266,250원266,500원266,000원266,000원104,119
stock-5m2026-09-07 11:45:002026-09-07 11:55:18삼성전자5m2026-09-07 11:45:00raw266,000원266,500원265,500원266,250원155,566
stock-5m2026-09-07 11:40:002026-09-07 11:50:19삼성전자5m2026-09-07 11:40:00raw265,750원266,000원265,500원265,750원122,353
stock-5m2026-09-07 11:35:002026-09-07 11:45:17삼성전자5m2026-09-07 11:35:00raw265,750원266,000원265,500원265,750원70,501
stock-5m2026-09-07 11:30:002026-09-07 11:40:18삼성전자5m2026-09-07 11:30:00raw265,750원266,000원265,750원265,750원57,666
stock-5m2026-09-07 11:25:002026-09-07 11:35:17삼성전자5m2026-09-07 11:25:00raw265,500원266,000원265,000원265,750원90,585
stock-5m2026-09-07 11:20:002026-09-07 11:30:17삼성전자5m2026-09-07 11:20:00raw265,750원266,000원265,000원265,500원173,224
stock-5m2026-09-07 11:15:002026-09-07 11:25:18삼성전자5m2026-09-07 11:15:00raw265,500원266,000원265,250원265,500원105,361
stock-5m2026-09-07 11:10:002026-09-07 11:20:17삼성전자5m2026-09-07 11:10:00raw265,500원265,750원265,000원265,500원124,868
stock-5m2026-09-07 11:05:002026-09-07 11:15:17삼성전자5m2026-09-07 11:05:00raw265,500원266,000원265,000원265,500원98,543
stock-5m2026-09-07 11:00:002026-09-07 11:10:18삼성전자5m2026-09-07 11:00:00raw266,000원266,000원265,000원265,250원115,957
stock-5m2026-09-07 10:55:002026-09-07 11:05:17삼성전자5m2026-09-07 10:55:00raw265,000원266,000원265,000원265,500원147,474
stock-5m2026-09-07 10:50:002026-09-07 11:00:19삼성전자5m2026-09-07 10:50:00raw265,250원266,000원265,000원265,500원225,387
stock-5m2026-09-07 10:45:002026-09-07 10:55:19삼성전자5m2026-09-07 10:45:00raw265,000원265,500원265,000원265,250원39,615
stock-5m2026-09-07 10:40:002026-09-07 10:50:19삼성전자5m2026-09-07 10:40:00raw265,000원265,500원265,000원265,250원31,550
stock-5m2026-09-07 10:35:002026-09-07 10:45:18삼성전자5m2026-09-07 10:35:00raw264,750원265,500원264,500원265,500원55,337
2,403건 중 651–700← 이전14 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬