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-5m2026-10-01 09:40:002026-10-01 09:50:22삼성전자5m2026-10-01 09:40:00raw265,250원267,500원265,250원267,500원195,733
stock-5m2026-10-01 09:35:002026-10-01 09:45:20삼성전자5m2026-10-01 09:35:00raw264,500원266,000원264,500원265,500원203,409
stock-5m2026-10-01 09:30:002026-10-01 09:40:17삼성전자5m2026-10-01 09:30:00raw265,750원266,000원264,500원264,500원382,370
stock-5m2026-10-01 09:25:002026-10-01 09:35:23삼성전자5m2026-10-01 09:25:00raw265,750원267,000원265,500원265,750원186,446
stock-5m2026-10-01 09:20:002026-10-01 09:30:24삼성전자5m2026-10-01 09:20:00raw266,750원267,500원265,500원266,000원176,401
stock-5m2026-10-01 09:15:002026-10-01 09:25:20삼성전자5m2026-10-01 09:15:00raw267,750원268,000원266,000원267,000원151,441
stock-5m2026-10-01 09:10:002026-10-01 09:20:22삼성전자5m2026-10-01 09:10:00raw266,000원268,500원265,500원267,750원274,029
stock-5m2026-10-01 09:05:002026-10-01 09:15:24삼성전자5m2026-10-01 09:05:00raw265,500원267,000원265,500원266,000원300,725
stock2026-10-012026-10-01 18:00:03삼성전자1d2026-10-01 09:00:00raw266,500원276,000원264,500원272,500원13,392,355
stock-5m2026-10-01 09:00:002026-10-01 09:10:17삼성전자5m2026-10-01 09:00:00raw266,500원267,500원265,500원266,000원680,021
stock-monthly2026-10-012026-11-02 18:40:07삼성전자1mo2026-10-01 09:00:00raw266,500원279,500원203,500원225,000원361,741,542
stock-5m2026-09-30 15:30:002026-09-30 15:40:18삼성전자5m2026-09-30 15:30:00raw269,500원269,500원269,500원269,500원0
stock-5m2026-09-30 15:25:002026-09-30 15:35:17삼성전자5m2026-09-30 15:25:00raw269,500원269,500원269,500원269,500원0
stock-5m2026-09-30 15:20:002026-09-30 15:30:17삼성전자5m2026-09-30 15:20:00raw269,500원269,500원269,500원269,500원0
stock-5m2026-09-30 15:15:002026-09-30 15:25:17삼성전자5m2026-09-30 15:15:00raw269,750원270,000원269,500원269,500원83,277
stock-5m2026-09-30 15:10:002026-09-30 15:20:17삼성전자5m2026-09-30 15:10:00raw269,750원270,000원269,500원269,750원125,917
stock-5m2026-09-30 15:05:002026-09-30 15:15:18삼성전자5m2026-09-30 15:05:00raw270,000원270,500원269,000원270,000원147,742
stock-5m2026-09-30 15:00:002026-09-30 15:10:18삼성전자5m2026-09-30 15:00:00raw270,500원271,000원269,500원270,250원153,485
stock-5m2026-09-30 14:55:002026-09-30 15:05:20삼성전자5m2026-09-30 14:55:00raw270,750원271,500원270,000원270,500원160,169
stock-5m2026-09-30 14:50:002026-09-30 15:00:21삼성전자5m2026-09-30 14:50:00raw270,500원271,500원270,500원270,750원106,153
stock-5m2026-09-30 14:45:002026-09-30 14:55:18삼성전자5m2026-09-30 14:45:00raw270,500원271,000원269,500원270,750원118,064
stock-5m2026-09-30 14:40:002026-09-30 14:50:24삼성전자5m2026-09-30 14:40:00raw269,500원271,000원269,500원270,500원142,846
stock-5m2026-09-30 14:35:002026-09-30 14:45:24삼성전자5m2026-09-30 14:35:00raw270,500원271,500원269,500원269,500원161,311
stock-5m2026-09-30 14:30:002026-09-30 14:40:19삼성전자5m2026-09-30 14:30:00raw268,500원271,000원268,250원270,500원167,785
stock-5m2026-09-30 14:25:002026-09-30 14:35:18삼성전자5m2026-09-30 14:25:00raw268,750원269,250원268,000원268,500원130,754
stock-5m2026-09-30 14:20:002026-09-30 14:30:19삼성전자5m2026-09-30 14:20:00raw268,250원269,500원268,000원268,750원179,301
stock-5m2026-09-30 14:15:002026-09-30 14:25:21삼성전자5m2026-09-30 14:15:00raw268,250원268,500원267,500원268,250원313,768
stock-5m2026-09-30 14:10:002026-09-30 14:20:18삼성전자5m2026-09-30 14:10:00raw268,750원269,000원268,000원268,250원113,097
stock-5m2026-09-30 14:05:002026-09-30 14:15:18삼성전자5m2026-09-30 14:05:00raw268,500원269,500원268,500원268,750원136,387
stock-5m2026-09-30 14:00:002026-09-30 14:10:17삼성전자5m2026-09-30 14:00:00raw269,500원270,000원268,500원268,750원188,689
stock-5m2026-09-30 13:55:002026-09-30 14:05:17삼성전자5m2026-09-30 13:55:00raw269,500원269,500원268,500원269,000원151,390
stock-5m2026-09-30 13:50:002026-09-30 14:00:19삼성전자5m2026-09-30 13:50:00raw269,250원269,500원269,000원269,500원103,741
stock-5m2026-09-30 13:45:002026-09-30 13:55:18삼성전자5m2026-09-30 13:45:00raw270,500원270,500원269,000원269,500원147,289
stock-5m2026-09-30 13:40:002026-09-30 13:50:17삼성전자5m2026-09-30 13:40:00raw269,250원270,500원269,000원270,500원135,517
stock-5m2026-09-30 13:35:002026-09-30 13:45:22삼성전자5m2026-09-30 13:35:00raw269,500원270,000원269,000원269,500원136,589
stock-5m2026-09-30 13:30:002026-09-30 13:40:18삼성전자5m2026-09-30 13:30:00raw268,500원269,500원268,500원269,250원122,656
stock-5m2026-09-30 13:25:002026-09-30 13:35:17삼성전자5m2026-09-30 13:25:00raw268,500원269,000원268,000원268,750원107,291
stock-5m2026-09-30 13:20:002026-09-30 13:30:18삼성전자5m2026-09-30 13:20:00raw269,000원269,000원268,000원268,500원185,036
stock-5m2026-09-30 13:15:002026-09-30 13:25:17삼성전자5m2026-09-30 13:15:00raw269,250원270,000원268,500원269,000원145,355
stock-5m2026-09-30 13:10:002026-09-30 13:20:18삼성전자5m2026-09-30 13:10:00raw268,750원269,500원268,000원269,500원178,313
stock-5m2026-09-30 13:05:002026-09-30 13:15:18삼성전자5m2026-09-30 13:05:00raw268,750원269,000원268,000원269,000원157,661
stock-5m2026-09-30 13:00:002026-09-30 13:10:17삼성전자5m2026-09-30 13:00:00raw269,000원269,000원268,000원268,500원250,011
stock-5m2026-09-30 12:55:002026-09-30 13:05:17삼성전자5m2026-09-30 12:55:00raw269,000원269,500원268,500원269,000원151,209
stock-5m2026-09-30 12:50:002026-09-30 13:00:22삼성전자5m2026-09-30 12:50:00raw269,000원269,500원268,500원269,250원172,498
stock-5m2026-09-30 12:45:002026-09-30 12:55:17삼성전자5m2026-09-30 12:45:00raw269,000원269,500원268,500원269,250원121,689
stock-5m2026-09-30 12:40:002026-09-30 12:50:17삼성전자5m2026-09-30 12:40:00raw269,500원269,500원268,500원269,000원187,072
stock-5m2026-09-30 12:35:002026-09-30 12:45:18삼성전자5m2026-09-30 12:35:00raw270,000원270,000원269,000원269,500원104,106
stock-5m2026-09-30 12:30:002026-09-30 12:40:17삼성전자5m2026-09-30 12:30:00raw269,000원270,000원269,000원270,000원128,422
stock-5m2026-09-30 12:25:002026-09-30 12:35:17삼성전자5m2026-09-30 12:25:00raw269,500원269,500원269,000원269,000원74,222
stock-5m2026-09-30 12:20:002026-09-30 12:30:17삼성전자5m2026-09-30 12:20:00raw269,250원269,500원269,000원269,250원62,820
4,822건 중 1,751–1,800← 이전36 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬