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-5m2026-09-16 13:50:002026-09-16 14:00:20삼성전자5m2026-09-16 13:50:00raw252,250원253,000원252,000원252,000원133,554
stock-5m2026-09-16 13:45:002026-09-16 13:55:17삼성전자5m2026-09-16 13:45:00raw252,250원252,500원252,000원252,250원66,883
stock-5m2026-09-16 13:40:002026-09-16 13:50:17삼성전자5m2026-09-16 13:40:00raw252,500원253,000원252,000원252,250원94,683
stock-5m2026-09-16 13:35:002026-09-16 13:45:17삼성전자5m2026-09-16 13:35:00raw252,750원253,000원252,000원252,500원116,998
stock-5m2026-09-16 13:30:002026-09-16 13:40:17삼성전자5m2026-09-16 13:30:00raw252,750원253,000원252,000원252,500원131,891
stock-5m2026-09-16 13:25:002026-09-16 13:35:18삼성전자5m2026-09-16 13:25:00raw253,750원254,000원252,500원253,000원132,165
stock-5m2026-09-16 13:20:002026-09-16 13:30:19삼성전자5m2026-09-16 13:20:00raw253,250원254,000원253,000원253,750원97,970
stock-5m2026-09-16 13:15:002026-09-16 13:25:18삼성전자5m2026-09-16 13:15:00raw253,250원253,500원253,000원253,500원72,070
stock-5m2026-09-16 13:10:002026-09-16 13:20:17삼성전자5m2026-09-16 13:10:00raw253,250원254,000원253,250원253,500원94,445
stock-5m2026-09-16 13:05:002026-09-16 13:15:20삼성전자5m2026-09-16 13:05:00raw253,500원253,750원253,000원253,500원91,419
stock-5m2026-09-16 13:00:002026-09-16 13:10:18삼성전자5m2026-09-16 13:00:00raw253,500원254,000원253,000원253,500원142,139
stock-5m2026-09-16 12:55:002026-09-16 13:05:20삼성전자5m2026-09-16 12:55:00raw253,000원253,500원252,750원253,500원72,679
stock-5m2026-09-16 12:50:002026-09-16 13:00:20삼성전자5m2026-09-16 12:50:00raw253,000원253,500원252,500원253,000원143,496
stock-5m2026-09-16 12:45:002026-09-16 12:55:20삼성전자5m2026-09-16 12:45:00raw252,750원253,500원252,500원253,000원188,843
stock-5m2026-09-16 12:40:002026-09-16 12:50:20삼성전자5m2026-09-16 12:40:00raw252,500원253,000원252,250원252,750원62,449
stock-5m2026-09-16 12:35:002026-09-16 12:45:20삼성전자5m2026-09-16 12:35:00raw252,250원253,000원252,000원252,500원119,236
stock-5m2026-09-16 12:30:002026-09-16 12:40:18삼성전자5m2026-09-16 12:30:00raw252,500원253,000원252,000원252,000원104,240
stock-5m2026-09-16 12:25:002026-09-16 12:35:17삼성전자5m2026-09-16 12:25:00raw253,000원253,000원252,500원252,500원62,187
stock-5m2026-09-16 12:20:002026-09-16 12:30:17삼성전자5m2026-09-16 12:20:00raw253,000원253,500원252,500원252,750원197,332
stock-5m2026-09-16 12:15:002026-09-16 12:25:18삼성전자5m2026-09-16 12:15:00raw252,750원253,500원252,500원253,250원173,228
stock-5m2026-09-16 12:10:002026-09-16 12:20:17삼성전자5m2026-09-16 12:10:00raw252,250원253,000원252,250원252,750원103,311
stock-5m2026-09-16 12:05:002026-09-16 12:15:17삼성전자5m2026-09-16 12:05:00raw252,250원253,000원252,000원252,250원109,882
stock-5m2026-09-16 12:00:002026-09-16 12:10:18삼성전자5m2026-09-16 12:00:00raw251,250원252,500원251,250원252,500원301,537
stock-5m2026-09-16 11:55:002026-09-16 12:05:20삼성전자5m2026-09-16 11:55:00raw251,500원251,500원251,000원251,250원68,883
stock-5m2026-09-16 11:50:002026-09-16 12:00:17삼성전자5m2026-09-16 11:50:00raw251,250원251,500원251,000원251,500원90,818
stock-5m2026-09-16 11:45:002026-09-16 11:55:18삼성전자5m2026-09-16 11:45:00raw251,000원251,500원250,500원251,250원113,528
stock-5m2026-09-16 11:40:002026-09-16 11:50:18삼성전자5m2026-09-16 11:40:00raw250,750원251,000원250,500원250,750원60,695
stock-5m2026-09-16 11:35:002026-09-16 11:45:17삼성전자5m2026-09-16 11:35:00raw251,000원251,000원250,500원250,750원70,218
stock-5m2026-09-16 11:30:002026-09-16 11:40:17삼성전자5m2026-09-16 11:30:00raw250,250원251,000원250,250원250,750원85,997
stock-5m2026-09-16 11:25:002026-09-16 11:35:21삼성전자5m2026-09-16 11:25:00raw250,500원251,000원250,000원250,250원102,386
stock-5m2026-09-16 11:20:002026-09-16 11:30:23삼성전자5m2026-09-16 11:20:00raw250,000원250,500원249,500원250,250원66,115
stock-5m2026-09-16 11:15:002026-09-16 11:25:20삼성전자5m2026-09-16 11:15:00raw249,250원250,500원249,250원250,000원98,799
stock-5m2026-09-16 11:10:002026-09-16 11:20:18삼성전자5m2026-09-16 11:10:00raw250,000원250,500원249,000원249,250원101,048
stock-5m2026-09-16 11:05:002026-09-16 11:15:17삼성전자5m2026-09-16 11:05:00raw250,250원250,500원250,000원250,000원64,374
stock-5m2026-09-16 11:00:002026-09-16 11:10:18삼성전자5m2026-09-16 11:00:00raw249,000원250,500원248,500원250,250원132,147
stock-5m2026-09-16 10:55:002026-09-16 11:05:19삼성전자5m2026-09-16 10:55:00raw249,000원249,500원248,500원249,000원88,619
stock-5m2026-09-16 10:50:002026-09-16 11:00:26삼성전자5m2026-09-16 10:50:00raw250,500원250,500원249,000원249,000원117,571
stock-5m2026-09-16 10:45:002026-09-16 10:55:18삼성전자5m2026-09-16 10:45:00raw250,000원250,750원249,500원250,000원114,231
stock-5m2026-09-16 10:40:002026-09-16 10:50:17삼성전자5m2026-09-16 10:40:00raw249,500원250,500원249,500원250,000원59,261
stock-5m2026-09-16 10:35:002026-09-16 10:45:20삼성전자5m2026-09-16 10:35:00raw250,500원251,000원249,000원250,000원126,037
stock-5m2026-09-16 10:30:002026-09-16 10:40:20삼성전자5m2026-09-16 10:30:00raw250,500원251,000원250,000원250,500원94,066
stock-5m2026-09-16 10:25:002026-09-16 10:35:18삼성전자5m2026-09-16 10:25:00raw250,250원251,500원250,000원250,500원179,282
stock-5m2026-09-16 10:20:002026-09-16 10:30:24삼성전자5m2026-09-16 10:20:00raw250,000원250,500원249,500원250,500원171,972
stock-5m2026-09-16 10:15:002026-09-16 10:25:21삼성전자5m2026-09-16 10:15:00raw250,250원251,000원250,000원250,000원113,238
stock-5m2026-09-16 10:10:002026-09-16 10:20:20삼성전자5m2026-09-16 10:10:00raw250,000원251,000원250,000원250,250원104,107
stock-5m2026-09-16 10:05:002026-09-16 10:15:18삼성전자5m2026-09-16 10:05:00raw250,500원251,000원250,000원250,250원93,075
stock-5m2026-09-16 10:00:002026-09-16 10:10:17삼성전자5m2026-09-16 10:00:00raw250,750원251,000원250,250원251,000원118,942
stock-5m2026-09-16 09:55:002026-09-16 10:05:22삼성전자5m2026-09-16 09:55:00raw250,500원251,000원250,500원250,750원73,892
stock-5m2026-09-16 09:50:002026-09-16 10:00:18삼성전자5m2026-09-16 09:50:00raw251,250원251,500원250,000원250,750원128,063
stock-5m2026-09-16 09:45:002026-09-16 09:55:19삼성전자5m2026-09-16 09:45:00raw251,000원251,500원250,500원251,500원188,379
2,403건 중 101–150← 이전3 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬