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-5m2026-09-03 15:30:002026-09-03 15:40:17삼성전자5m2026-09-03 15:30:00raw250,000원250,000원250,000원250,000원0
stock-5m2026-09-03 15:25:002026-09-03 15:35:18삼성전자5m2026-09-03 15:25:00raw250,000원250,000원250,000원250,000원0
stock-5m2026-09-03 15:20:002026-09-03 15:30:17삼성전자5m2026-09-03 15:20:00raw250,250원250,250원250,250원250,250원0
stock-5m2026-09-03 15:15:002026-09-03 15:25:17삼성전자5m2026-09-03 15:15:00raw250,000원251,000원250,000원250,250원151,548
stock-5m2026-09-03 15:10:002026-09-03 15:20:18삼성전자5m2026-09-03 15:10:00raw250,000원250,500원250,000원250,000원90,691
stock-5m2026-09-03 15:05:002026-09-03 15:15:17삼성전자5m2026-09-03 15:05:00raw250,750원251,250원250,000원250,250원202,405
stock-5m2026-09-03 15:00:002026-09-03 15:10:17삼성전자5m2026-09-03 15:00:00raw250,500원251,000원250,000원250,750원158,750
stock-5m2026-09-03 14:55:002026-09-03 15:05:17삼성전자5m2026-09-03 14:55:00raw250,000원251,500원249,500원250,500원205,347
stock-5m2026-09-03 14:50:002026-09-03 15:00:18삼성전자5m2026-09-03 14:50:00raw250,000원250,500원249,000원249,750원227,014
stock-5m2026-09-03 14:45:002026-09-03 14:55:17삼성전자5m2026-09-03 14:45:00raw248,500원250,000원247,250원249,750원200,781
stock-5m2026-09-03 14:40:002026-09-03 14:50:17삼성전자5m2026-09-03 14:40:00raw248,000원249,000원247,000원248,250원236,542
stock-5m2026-09-03 14:35:002026-09-03 14:45:18삼성전자5m2026-09-03 14:35:00raw247,500원249,000원246,500원248,000원341,780
stock-5m2026-09-03 14:30:002026-09-03 14:40:17삼성전자5m2026-09-03 14:30:00raw245,500원247,500원245,000원247,500원398,964
stock-5m2026-09-03 14:25:002026-09-03 14:35:17삼성전자5m2026-09-03 14:25:00raw245,500원246,000원243,000원245,500원536,961
stock-5m2026-09-03 14:20:002026-09-03 14:30:20삼성전자5m2026-09-03 14:20:00raw245,750원247,000원244,500원246,000원711,566
stock-5m2026-09-03 14:15:002026-09-03 14:25:17삼성전자5m2026-09-03 14:15:00raw249,000원249,000원245,500원246,000원707,537
stock-5m2026-09-03 14:10:002026-09-03 14:20:17삼성전자5m2026-09-03 14:10:00raw250,500원251,000원248,000원248,750원576,084
stock-5m2026-09-03 14:05:002026-09-03 14:15:18삼성전자5m2026-09-03 14:05:00raw251,250원252,000원250,500원250,750원194,963
stock-5m2026-09-03 14:00:002026-09-03 14:10:17삼성전자5m2026-09-03 14:00:00raw252,000원252,250원251,000원251,250원154,036
stock-5m2026-09-03 13:55:002026-09-03 14:05:18삼성전자5m2026-09-03 13:55:00raw252,000원252,500원251,500원252,000원133,830
stock-5m2026-09-03 13:50:002026-09-03 14:00:17삼성전자5m2026-09-03 13:50:00raw252,500원253,000원252,000원252,000원62,817
stock-5m2026-09-03 13:45:002026-09-03 13:55:18삼성전자5m2026-09-03 13:45:00raw252,000원253,000원252,000원252,500원123,914
stock-5m2026-09-03 13:40:002026-09-03 13:50:17삼성전자5m2026-09-03 13:40:00raw252,500원252,750원251,500원252,250원213,709
stock-5m2026-09-03 13:35:002026-09-03 13:45:17삼성전자5m2026-09-03 13:35:00raw252,750원253,000원252,500원252,750원45,585
stock-5m2026-09-03 13:30:002026-09-03 13:40:18삼성전자5m2026-09-03 13:30:00raw252,500원252,750원252,500원252,750원34,079
stock-5m2026-09-03 13:25:002026-09-03 13:35:17삼성전자5m2026-09-03 13:25:00raw253,750원253,750원252,500원253,000원124,657
stock-5m2026-09-03 13:20:002026-09-03 13:30:19삼성전자5m2026-09-03 13:20:00raw253,750원254,000원253,500원253,500원77,584
stock-5m2026-09-03 13:15:002026-09-03 13:25:18삼성전자5m2026-09-03 13:15:00raw254,000원254,500원253,500원253,750원113,561
stock-5m2026-09-03 13:10:002026-09-03 13:20:17삼성전자5m2026-09-03 13:10:00raw254,000원254,500원253,500원254,000원96,927
stock-5m2026-09-03 13:05:002026-09-03 13:15:17삼성전자5m2026-09-03 13:05:00raw253,500원254,000원253,000원253,750원93,845
stock-5m2026-09-03 13:00:002026-09-03 13:10:18삼성전자5m2026-09-03 13:00:00raw253,500원254,000원253,000원253,500원89,560
stock-5m2026-09-03 12:55:002026-09-03 13:05:19삼성전자5m2026-09-03 12:55:00raw253,500원254,000원253,500원253,500원45,552
stock-5m2026-09-03 12:50:002026-09-03 13:00:21삼성전자5m2026-09-03 12:50:00raw254,000원254,000원253,000원253,750원67,910
stock-5m2026-09-03 12:45:002026-09-03 12:55:18삼성전자5m2026-09-03 12:45:00raw253,500원254,000원253,000원253,500원96,638
stock-5m2026-09-03 12:40:002026-09-03 12:50:18삼성전자5m2026-09-03 12:40:00raw253,000원254,000원253,000원253,500원47,873
stock-5m2026-09-03 12:35:002026-09-03 12:45:18삼성전자5m2026-09-03 12:35:00raw253,500원254,000원253,000원253,500원59,870
stock-5m2026-09-03 12:30:002026-09-03 12:40:19삼성전자5m2026-09-03 12:30:00raw253,750원254,000원253,500원253,500원56,059
stock-5m2026-09-03 12:25:002026-09-03 12:35:19삼성전자5m2026-09-03 12:25:00raw253,250원254,000원253,000원253,750원76,120
stock-5m2026-09-03 12:20:002026-09-03 12:30:18삼성전자5m2026-09-03 12:20:00raw253,500원254,000원253,000원253,250원72,368
stock-5m2026-09-03 12:15:002026-09-03 12:25:20삼성전자5m2026-09-03 12:15:00raw253,000원254,000원253,000원254,000원74,112
stock-5m2026-09-03 12:10:002026-09-03 12:20:18삼성전자5m2026-09-03 12:10:00raw253,250원253,750원253,000원253,000원80,898
stock-5m2026-09-03 12:05:002026-09-03 12:15:18삼성전자5m2026-09-03 12:05:00raw253,500원254,000원253,000원253,000원84,258
stock-5m2026-09-03 12:00:002026-09-03 12:10:18삼성전자5m2026-09-03 12:00:00raw253,750원254,000원253,000원253,500원82,504
stock-5m2026-09-03 11:55:002026-09-03 12:05:18삼성전자5m2026-09-03 11:55:00raw253,250원254,000원253,000원253,500원47,977
stock-5m2026-09-03 11:50:002026-09-03 12:00:17삼성전자5m2026-09-03 11:50:00raw253,000원253,500원252,500원253,250원67,351
stock-5m2026-09-03 11:45:002026-09-03 11:55:17삼성전자5m2026-09-03 11:45:00raw253,500원253,500원252,500원253,500원69,455
stock-5m2026-09-03 11:40:002026-09-03 11:50:17삼성전자5m2026-09-03 11:40:00raw253,500원254,000원252,500원253,000원74,390
stock-5m2026-09-03 11:35:002026-09-03 11:45:21삼성전자5m2026-09-03 11:35:00raw254,500원254,500원253,500원253,500원96,137
stock-5m2026-09-03 11:30:002026-09-03 11:40:17삼성전자5m2026-09-03 11:30:00raw254,000원254,500원253,750원254,500원75,062
stock-5m2026-09-03 11:25:002026-09-03 11:35:17삼성전자5m2026-09-03 11:25:00raw253,750원254,000원253,500원254,000원48,102
2,403건 중 801–850← 이전17 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬