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-5m2026-09-02 13:50:002026-09-02 14:00:19삼성전자5m2026-09-02 13:50:00raw250,250원250,500원250,000원250,000원118,378
stock-5m2026-09-02 13:45:002026-09-02 13:55:17삼성전자5m2026-09-02 13:45:00raw250,500원251,000원250,000원250,250원135,151
stock-5m2026-09-02 13:40:002026-09-02 13:50:18삼성전자5m2026-09-02 13:40:00raw250,250원251,000원250,000원250,500원179,799
stock-5m2026-09-02 13:35:002026-09-02 13:45:17삼성전자5m2026-09-02 13:35:00raw250,750원251,000원250,000원250,250원191,256
stock-5m2026-09-02 13:30:002026-09-02 13:40:18삼성전자5m2026-09-02 13:30:00raw250,500원251,500원250,500원250,500원163,808
stock-5m2026-09-02 13:25:002026-09-02 13:35:18삼성전자5m2026-09-02 13:25:00raw250,250원251,000원250,000원251,000원163,411
stock-5m2026-09-02 13:20:002026-09-02 13:30:22삼성전자5m2026-09-02 13:20:00raw251,000원251,000원250,000원250,500원213,166
stock-5m2026-09-02 13:15:002026-09-02 13:25:18삼성전자5m2026-09-02 13:15:00raw250,250원251,000원250,000원250,500원214,834
stock-5m2026-09-02 13:10:002026-09-02 13:20:17삼성전자5m2026-09-02 13:10:00raw250,250원250,500원250,000원250,250원139,453
stock-5m2026-09-02 13:05:002026-09-02 13:15:17삼성전자5m2026-09-02 13:05:00raw250,250원251,000원250,000원250,500원213,955
stock-5m2026-09-02 13:00:002026-09-02 13:10:18삼성전자5m2026-09-02 13:00:00raw250,750원250,750원250,000원250,500원337,793
stock-5m2026-09-02 12:55:002026-09-02 13:05:17삼성전자5m2026-09-02 12:55:00raw251,250원251,500원250,500원250,500원240,891
stock-5m2026-09-02 12:50:002026-09-02 13:00:17삼성전자5m2026-09-02 12:50:00raw251,750원252,000원251,000원251,250원174,570
stock-5m2026-09-02 12:45:002026-09-02 12:55:18삼성전자5m2026-09-02 12:45:00raw251,750원252,000원251,500원251,500원70,778
stock-5m2026-09-02 12:40:002026-09-02 12:50:17삼성전자5m2026-09-02 12:40:00raw252,000원252,000원251,500원252,000원61,223
stock-5m2026-09-02 12:35:002026-09-02 12:45:17삼성전자5m2026-09-02 12:35:00raw251,750원252,000원251,500원252,000원72,252
stock-5m2026-09-02 12:30:002026-09-02 12:40:17삼성전자5m2026-09-02 12:30:00raw252,000원252,500원251,500원251,750원135,887
stock-5m2026-09-02 12:25:002026-09-02 12:35:17삼성전자5m2026-09-02 12:25:00raw252,250원253,000원252,000원252,500원108,601
stock-5m2026-09-02 12:20:002026-09-02 12:30:19삼성전자5m2026-09-02 12:20:00raw252,500원252,500원252,000원252,250원66,098
stock-5m2026-09-02 12:15:002026-09-02 12:25:17삼성전자5m2026-09-02 12:15:00raw252,500원253,000원252,000원252,500원74,420
stock-5m2026-09-02 12:10:002026-09-02 12:20:18삼성전자5m2026-09-02 12:10:00raw252,500원253,000원252,250원252,500원78,451
stock-5m2026-09-02 12:05:002026-09-02 12:15:17삼성전자5m2026-09-02 12:05:00raw252,250원252,500원251,500원252,500원111,431
stock-5m2026-09-02 12:00:002026-09-02 12:10:17삼성전자5m2026-09-02 12:00:00raw252,000원253,000원252,000원252,250원70,273
stock-5m2026-09-02 11:55:002026-09-02 12:05:18삼성전자5m2026-09-02 11:55:00raw252,500원253,000원251,500원252,500원186,393
stock-5m2026-09-02 11:50:002026-09-02 12:00:17삼성전자5m2026-09-02 11:50:00raw253,500원253,500원252,000원252,500원101,375
stock-5m2026-09-02 11:45:002026-09-02 11:55:17삼성전자5m2026-09-02 11:45:00raw252,500원253,500원252,500원253,500원111,065
stock-5m2026-09-02 11:40:002026-09-02 11:50:18삼성전자5m2026-09-02 11:40:00raw252,500원253,000원252,000원252,500원52,829
stock-5m2026-09-02 11:35:002026-09-02 11:45:17삼성전자5m2026-09-02 11:35:00raw252,500원253,000원252,000원252,250원86,963
stock-5m2026-09-02 11:30:002026-09-02 11:40:17삼성전자5m2026-09-02 11:30:00raw252,500원253,000원252,000원252,500원132,857
stock-5m2026-09-02 11:25:002026-09-02 11:35:17삼성전자5m2026-09-02 11:25:00raw253,000원253,500원252,500원253,000원85,837
stock-5m2026-09-02 11:20:002026-09-02 11:30:21삼성전자5m2026-09-02 11:20:00raw253,250원253,500원252,500원253,250원87,855
stock-5m2026-09-02 11:15:002026-09-02 11:25:17삼성전자5m2026-09-02 11:15:00raw252,500원253,500원252,500원253,250원110,261
stock-5m2026-09-02 11:10:002026-09-02 11:20:17삼성전자5m2026-09-02 11:10:00raw252,250원253,000원252,000원253,000원112,102
stock-5m2026-09-02 11:05:002026-09-02 11:15:18삼성전자5m2026-09-02 11:05:00raw252,500원253,000원252,000원252,500원106,118
stock-5m2026-09-02 11:00:002026-09-02 11:10:18삼성전자5m2026-09-02 11:00:00raw252,750원253,000원252,000원252,500원106,615
stock-5m2026-09-02 10:55:002026-09-02 11:05:17삼성전자5m2026-09-02 10:55:00raw252,250원253,000원252,000원253,000원121,919
stock-5m2026-09-02 10:50:002026-09-02 11:00:18삼성전자5m2026-09-02 10:50:00raw252,250원253,000원252,000원252,500원166,032
stock-5m2026-09-02 10:45:002026-09-02 10:55:17삼성전자5m2026-09-02 10:45:00raw252,500원253,000원252,000원252,250원163,161
stock-5m2026-09-02 10:40:002026-09-02 10:50:17삼성전자5m2026-09-02 10:40:00raw253,000원253,500원252,000원252,500원163,841
stock-5m2026-09-02 10:35:002026-09-02 10:45:19삼성전자5m2026-09-02 10:35:00raw254,000원254,000원252,000원252,500원284,393
stock-5m2026-09-02 10:30:002026-09-02 10:40:17삼성전자5m2026-09-02 10:30:00raw253,500원254,000원252,500원254,000원242,683
stock-5m2026-09-02 10:25:002026-09-02 10:35:17삼성전자5m2026-09-02 10:25:00raw254,750원255,000원253,500원253,500원150,598
stock-5m2026-09-02 10:20:002026-09-02 10:30:17삼성전자5m2026-09-02 10:20:00raw254,500원255,500원254,500원254,750원170,754
stock-5m2026-09-02 10:15:002026-09-02 10:25:18삼성전자5m2026-09-02 10:15:00raw254,500원255,500원254,000원255,000원184,707
stock-5m2026-09-02 10:10:002026-09-02 10:20:18삼성전자5m2026-09-02 10:10:00raw254,750원255,500원254,500원255,000원232,985
stock-5m2026-09-02 10:05:002026-09-02 10:15:17삼성전자5m2026-09-02 10:05:00raw255,000원255,500원253,500원254,750원229,227
stock-5m2026-09-02 10:00:002026-09-02 10:10:18삼성전자5m2026-09-02 10:00:00raw254,000원255,500원253,500원255,000원230,027
stock-5m2026-09-02 09:55:002026-09-02 10:05:17삼성전자5m2026-09-02 09:55:00raw252,500원255,000원252,500원254,000원320,136
stock-5m2026-09-02 09:50:002026-09-02 10:00:18삼성전자5m2026-09-02 09:50:00raw253,000원253,500원252,500원252,750원170,099
stock-5m2026-09-02 09:45:002026-09-02 09:55:18삼성전자5m2026-09-02 09:45:00raw254,250원254,500원253,000원253,500원139,545
2,403건 중 901–950← 이전19 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬