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 10:30:002026-09-07 10:40:17삼성전자5m2026-09-07 10:30:00raw265,500원265,750원264,500원265,000원232,685
stock-5m2026-09-07 10:25:002026-09-07 10:35:18삼성전자5m2026-09-07 10:25:00raw265,250원266,000원265,000원265,750원127,100
stock-5m2026-09-07 10:20:002026-09-07 10:30:20삼성전자5m2026-09-07 10:20:00raw265,000원265,500원264,500원265,000원150,748
stock-5m2026-09-07 10:15:002026-09-07 10:25:17삼성전자5m2026-09-07 10:15:00raw265,250원265,500원265,000원265,000원113,676
stock-5m2026-09-07 10:10:002026-09-07 10:20:17삼성전자5m2026-09-07 10:10:00raw265,000원265,500원264,500원265,000원114,713
stock-5m2026-09-07 10:05:002026-09-07 10:15:17삼성전자5m2026-09-07 10:05:00raw264,500원265,000원264,000원265,000원130,987
stock-5m2026-09-07 10:00:002026-09-07 10:10:17삼성전자5m2026-09-07 10:00:00raw264,750원265,000원264,000원264,250원123,174
stock-5m2026-09-07 09:55:002026-09-07 10:05:18삼성전자5m2026-09-07 09:55:00raw265,250원265,500원264,500원264,750원134,892
stock-5m2026-09-07 09:50:002026-09-07 10:00:19삼성전자5m2026-09-07 09:50:00raw265,000원265,500원264,000원265,250원189,644
stock-5m2026-09-07 09:45:002026-09-07 09:55:17삼성전자5m2026-09-07 09:45:00raw265,500원266,000원264,500원264,750원260,313
stock-5m2026-09-07 09:40:002026-09-07 09:50:17삼성전자5m2026-09-07 09:40:00raw265,000원265,500원264,500원265,000원184,259
stock-5m2026-09-07 09:35:002026-09-07 09:45:18삼성전자5m2026-09-07 09:35:00raw266,000원266,000원264,500원265,000원279,774
stock-5m2026-09-07 09:30:002026-09-07 09:40:17삼성전자5m2026-09-07 09:30:00raw266,000원266,500원265,500원265,500원138,992
stock-5m2026-09-07 09:25:002026-09-07 09:35:17삼성전자5m2026-09-07 09:25:00raw266,000원267,000원265,500원265,750원306,708
stock-5m2026-09-07 09:20:002026-09-07 09:30:20삼성전자5m2026-09-07 09:20:00raw266,250원266,500원265,500원265,750원320,462
stock-5m2026-09-07 09:15:002026-09-07 09:25:18삼성전자5m2026-09-07 09:15:00raw267,000원267,500원265,500원266,000원364,986
stock-5m2026-09-07 09:10:002026-09-07 09:20:20삼성전자5m2026-09-07 09:10:00raw266,500원268,000원266,500원266,500원537,896
stock-5m2026-09-07 09:05:002026-09-07 09:15:18삼성전자5m2026-09-07 09:05:00raw266,250원267,000원265,500원267,000원321,880
stock2026-09-072026-09-07 18:00:03삼성전자1d2026-09-07 09:00:00raw267,000원270,000원264,000원270,000원18,277,791
stock-5m2026-09-07 09:00:002026-09-07 09:10:20삼성전자5m2026-09-07 09:00:00raw267,000원267,500원265,500원266,000원975,923
stock-5m2026-09-04 15:30:002026-09-04 15:40:17삼성전자5m2026-09-04 15:30:00raw256,000원256,000원256,000원256,000원0
stock-5m2026-09-04 15:25:002026-09-04 15:35:18삼성전자5m2026-09-04 15:25:00raw256,000원256,000원256,000원256,000원0
stock-5m2026-09-04 15:20:002026-09-04 15:30:17삼성전자5m2026-09-04 15:20:00raw256,000원256,000원256,000원256,000원0
stock-5m2026-09-04 15:15:002026-09-04 15:25:17삼성전자5m2026-09-04 15:15:00raw255,750원256,000원255,000원256,000원218,959
stock-5m2026-09-04 15:10:002026-09-04 15:20:18삼성전자5m2026-09-04 15:10:00raw255,500원256,000원255,500원256,000원115,560
stock-5m2026-09-04 15:05:002026-09-04 15:15:17삼성전자5m2026-09-04 15:05:00raw256,000원256,500원255,250원256,000원224,892
stock-5m2026-09-04 15:00:002026-09-04 15:10:17삼성전자5m2026-09-04 15:00:00raw256,750원257,000원255,500원255,500원159,804
stock-5m2026-09-04 14:55:002026-09-04 15:05:18삼성전자5m2026-09-04 14:55:00raw256,500원257,000원256,000원256,500원133,530
stock-5m2026-09-04 14:50:002026-09-04 15:00:17삼성전자5m2026-09-04 14:50:00raw256,750원257,000원256,000원256,250원182,412
stock-5m2026-09-04 14:45:002026-09-04 14:55:17삼성전자5m2026-09-04 14:45:00raw257,000원257,500원256,500원256,500원195,183
stock-5m2026-09-04 14:40:002026-09-04 14:50:18삼성전자5m2026-09-04 14:40:00raw257,750원257,750원256,500원257,000원317,717
stock-5m2026-09-04 14:35:002026-09-04 14:45:18삼성전자5m2026-09-04 14:35:00raw258,250원258,500원257,500원257,500원176,502
stock-5m2026-09-04 14:30:002026-09-04 14:40:17삼성전자5m2026-09-04 14:30:00raw257,750원258,500원257,500원258,250원218,641
stock-5m2026-09-04 14:25:002026-09-04 14:35:17삼성전자5m2026-09-04 14:25:00raw258,500원258,500원257,500원257,750원141,867
stock-5m2026-09-04 14:20:002026-09-04 14:30:18삼성전자5m2026-09-04 14:20:00raw258,500원259,000원258,000원258,500원370,909
stock-5m2026-09-04 14:15:002026-09-04 14:25:17삼성전자5m2026-09-04 14:15:00raw257,500원259,000원257,500원258,500원374,318
stock-5m2026-09-04 14:10:002026-09-04 14:20:17삼성전자5m2026-09-04 14:10:00raw257,000원258,000원257,000원257,500원258,954
stock-5m2026-09-04 14:05:002026-09-04 14:15:18삼성전자5m2026-09-04 14:05:00raw257,000원257,500원256,500원257,500원190,539
stock-5m2026-09-04 14:00:002026-09-04 14:10:17삼성전자5m2026-09-04 14:00:00raw256,750원257,500원256,500원257,000원213,527
stock-5m2026-09-04 13:55:002026-09-04 14:05:17삼성전자5m2026-09-04 13:55:00raw256,750원257,000원256,500원256,750원122,114
stock-5m2026-09-04 13:50:002026-09-04 14:00:18삼성전자5m2026-09-04 13:50:00raw256,500원257,000원256,000원256,750원153,536
stock-5m2026-09-04 13:45:002026-09-04 13:55:17삼성전자5m2026-09-04 13:45:00raw256,500원257,000원256,500원256,500원86,843
stock-5m2026-09-04 13:40:002026-09-04 13:50:18삼성전자5m2026-09-04 13:40:00raw256,250원257,000원256,000원256,500원195,735
stock-5m2026-09-04 13:35:002026-09-04 13:45:18삼성전자5m2026-09-04 13:35:00raw257,000원257,000원256,000원256,250원186,157
stock-5m2026-09-04 13:30:002026-09-04 13:40:20삼성전자5m2026-09-04 13:30:00raw256,500원257,500원256,500원257,000원396,715
stock-5m2026-09-04 13:25:002026-09-04 13:35:17삼성전자5m2026-09-04 13:25:00raw256,250원257,000원256,000원256,750원181,278
stock-5m2026-09-04 13:20:002026-09-04 13:30:20삼성전자5m2026-09-04 13:20:00raw256,000원256,500원256,000원256,250원73,092
stock-5m2026-09-04 13:15:002026-09-04 13:25:17삼성전자5m2026-09-04 13:15:00raw256,500원256,750원256,000원256,000원39,122
stock-5m2026-09-04 13:10:002026-09-04 13:20:18삼성전자5m2026-09-04 13:10:00raw255,750원257,000원255,500원256,000원426,847
stock-5m2026-09-04 13:05:002026-09-04 13:15:17삼성전자5m2026-09-04 13:05:00raw255,500원256,000원255,250원255,750원233,732
2,403건 중 701–750← 이전15 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬