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 09:40:002026-09-02 09:50:17삼성전자5m2026-09-02 09:40:00raw254,250원254,500원253,000원254,250원281,539
stock-5m2026-09-02 09:35:002026-09-02 09:45:17삼성전자5m2026-09-02 09:35:00raw253,500원254,500원253,250원254,250원126,107
stock-5m2026-09-02 09:30:002026-09-02 09:40:18삼성전자5m2026-09-02 09:30:00raw252,750원254,500원252,500원253,500원227,484
stock-5m2026-09-02 09:25:002026-09-02 09:35:17삼성전자5m2026-09-02 09:25:00raw253,250원254,000원252,500원252,500원224,505
stock-5m2026-09-02 09:20:002026-09-02 09:30:17삼성전자5m2026-09-02 09:20:00raw253,000원254,000원252,500원253,500원227,616
stock-5m2026-09-02 09:15:002026-09-02 09:25:17삼성전자5m2026-09-02 09:15:00raw252,750원253,500원252,500원253,000원212,921
stock-5m2026-09-02 09:10:002026-09-02 09:20:17삼성전자5m2026-09-02 09:10:00raw253,250원254,000원252,500원252,500원252,486
stock-5m2026-09-02 09:05:002026-09-02 09:15:17삼성전자5m2026-09-02 09:05:00raw253,000원254,000원252,000원253,500원266,128
stock2026-09-022026-09-02 18:00:03삼성전자1d2026-09-02 09:00:00raw252,000원255,500원249,500원250,500원15,160,930
stock-5m2026-09-02 09:00:002026-09-02 09:10:18삼성전자5m2026-09-02 09:00:00raw252,000원254,000원251,000원253,000원671,451
stock-5m2026-09-01 15:30:002026-09-01 15:40:17삼성전자5m2026-09-01 15:30:00raw260,250원260,250원260,250원260,250원0
stock-5m2026-09-01 15:25:002026-09-01 15:35:17삼성전자5m2026-09-01 15:25:00raw260,250원260,250원260,250원260,250원0
stock-5m2026-09-01 15:20:002026-09-01 15:30:18삼성전자5m2026-09-01 15:20:00raw260,250원260,250원260,250원260,250원0
stock-5m2026-09-01 15:15:002026-09-01 15:25:17삼성전자5m2026-09-01 15:15:00raw260,500원261,000원260,000원260,250원251,585
stock-5m2026-09-01 15:10:002026-09-01 15:20:17삼성전자5m2026-09-01 15:10:00raw260,500원260,500원260,000원260,500원123,559
stock-5m2026-09-01 15:05:002026-09-01 15:15:18삼성전자5m2026-09-01 15:05:00raw260,500원261,000원260,000원260,000원135,586
stock-5m2026-09-01 15:00:002026-09-01 15:10:19삼성전자5m2026-09-01 15:00:00raw260,500원261,000원260,000원260,250원116,755
stock-5m2026-09-01 14:55:002026-09-01 15:05:17삼성전자5m2026-09-01 14:55:00raw260,500원261,000원260,000원260,500원134,230
stock-5m2026-09-01 14:50:002026-09-01 15:00:19삼성전자5m2026-09-01 14:50:00raw260,500원261,000원260,000원260,500원164,807
stock-5m2026-09-01 14:45:002026-09-01 14:55:17삼성전자5m2026-09-01 14:45:00raw261,000원261,500원260,000원260,500원279,620
stock-5m2026-09-01 14:40:002026-09-01 14:50:17삼성전자5m2026-09-01 14:40:00raw260,500원261,500원260,500원260,500원264,062
stock-5m2026-09-01 14:35:002026-09-01 14:45:18삼성전자5m2026-09-01 14:35:00raw260,000원261,000원260,000원260,500원163,798
stock-5m2026-09-01 14:30:002026-09-01 14:40:17삼성전자5m2026-09-01 14:30:00raw260,000원260,500원259,500원260,000원132,916
stock-5m2026-09-01 14:25:002026-09-01 14:35:17삼성전자5m2026-09-01 14:25:00raw259,500원260,000원259,250원260,000원141,728
stock-5m2026-09-01 14:20:002026-09-01 14:30:17삼성전자5m2026-09-01 14:20:00raw258,750원260,000원258,750원259,500원101,698
stock-5m2026-09-01 14:15:002026-09-01 14:25:18삼성전자5m2026-09-01 14:15:00raw259,250원259,500원258,500원259,000원113,723
stock-5m2026-09-01 14:10:002026-09-01 14:20:17삼성전자5m2026-09-01 14:10:00raw259,750원259,750원258,500원259,000원234,777
stock-5m2026-09-01 14:05:002026-09-01 14:15:17삼성전자5m2026-09-01 14:05:00raw259,750원260,250원259,500원259,500원88,170
stock-5m2026-09-01 14:00:002026-09-01 14:10:18삼성전자5m2026-09-01 14:00:00raw259,500원260,250원259,000원260,000원159,100
stock-5m2026-09-01 13:55:002026-09-01 14:05:17삼성전자5m2026-09-01 13:55:00raw260,250원261,000원259,000원259,500원239,228
stock-5m2026-09-01 13:50:002026-09-01 14:00:17삼성전자5m2026-09-01 13:50:00raw261,250원261,500원260,000원260,500원169,748
stock-5m2026-09-01 13:45:002026-09-01 13:55:18삼성전자5m2026-09-01 13:45:00raw259,750원261,500원259,750원261,000원317,808
stock-5m2026-09-01 13:40:002026-09-01 13:50:17삼성전자5m2026-09-01 13:40:00raw260,250원260,500원259,750원259,750원135,976
stock-5m2026-09-01 13:35:002026-09-01 13:45:17삼성전자5m2026-09-01 13:35:00raw260,250원260,500원260,250원260,500원72,781
stock-5m2026-09-01 13:30:002026-09-01 13:40:18삼성전자5m2026-09-01 13:30:00raw260,500원260,500원260,000원260,250원92,716
stock-5m2026-09-01 13:25:002026-09-01 13:35:18삼성전자5m2026-09-01 13:25:00raw260,250원261,000원260,000원260,250원71,159
stock-5m2026-09-01 13:20:002026-09-01 13:30:17삼성전자5m2026-09-01 13:20:00raw260,500원261,000원260,000원260,500원119,603
stock-5m2026-09-01 13:15:002026-09-01 13:25:18삼성전자5m2026-09-01 13:15:00raw260,500원260,500원260,000원260,500원72,724
stock-5m2026-09-01 13:10:002026-09-01 13:20:17삼성전자5m2026-09-01 13:10:00raw260,750원261,000원260,000원260,250원142,340
stock-5m2026-09-01 13:05:002026-09-01 13:15:17삼성전자5m2026-09-01 13:05:00raw260,250원261,000원260,000원260,750원100,936
stock-5m2026-09-01 13:00:002026-09-01 13:10:18삼성전자5m2026-09-01 13:00:00raw260,250원261,000원259,500원260,250원205,444
stock-5m2026-09-01 12:55:002026-09-01 13:05:17삼성전자5m2026-09-01 12:55:00raw259,750원260,500원259,500원260,000원80,098
stock-5m2026-09-01 12:50:002026-09-01 13:00:17삼성전자5m2026-09-01 12:50:00raw260,250원260,500원259,500원260,000원65,757
stock-5m2026-09-01 12:45:002026-09-01 12:55:18삼성전자5m2026-09-01 12:45:00raw259,250원260,500원259,250원260,250원124,551
stock-5m2026-09-01 12:40:002026-09-01 12:50:17삼성전자5m2026-09-01 12:40:00raw259,750원259,750원259,000원259,250원79,405
stock-5m2026-09-01 12:35:002026-09-01 12:45:17삼성전자5m2026-09-01 12:35:00raw259,750원260,000원259,500원259,500원57,204
stock-5m2026-09-01 12:30:002026-09-01 12:40:18삼성전자5m2026-09-01 12:30:00raw259,250원260,000원259,000원259,750원47,835
stock-5m2026-09-01 12:25:002026-09-01 12:35:17삼성전자5m2026-09-01 12:25:00raw258,750원260,000원258,750원259,000원100,063
stock-5m2026-09-01 12:20:002026-09-01 12:30:18삼성전자5m2026-09-01 12:20:00raw259,250원259,500원258,500원259,000원97,554
stock-5m2026-09-01 12:15:002026-09-01 12:25:17삼성전자5m2026-09-01 12:15:00raw259,250원259,500원259,000원259,250원41,011
2,403건 중 951–1,000← 이전20 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬