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-5m2026-09-29 14:45:002026-09-29 14:55:18삼성전자5m2026-09-29 14:45:00raw269,000원270,000원269,000원269,750원110,625
stock-5m2026-09-29 14:40:002026-09-29 14:50:22삼성전자5m2026-09-29 14:40:00raw269,500원270,000원269,000원269,000원149,100
stock-5m2026-09-29 14:35:002026-09-29 14:45:17삼성전자5m2026-09-29 14:35:00raw269,000원269,500원268,500원269,500원197,510
stock-5m2026-09-29 14:30:002026-09-29 14:40:18삼성전자5m2026-09-29 14:30:00raw269,500원270,000원268,500원269,000원208,646
stock-5m2026-09-29 14:25:002026-09-29 14:35:18삼성전자5m2026-09-29 14:25:00raw270,500원271,000원269,500원269,500원209,612
stock-5m2026-09-29 14:20:002026-09-29 14:30:17삼성전자5m2026-09-29 14:20:00raw271,250원271,250원270,500원270,500원110,035
stock-5m2026-09-29 14:15:002026-09-29 14:25:18삼성전자5m2026-09-29 14:15:00raw271,250원271,500원270,500원271,000원160,057
stock-5m2026-09-29 14:10:002026-09-29 14:20:19삼성전자5m2026-09-29 14:10:00raw271,000원271,500원270,500원271,500원184,508
stock-5m2026-09-29 14:05:002026-09-29 14:15:17삼성전자5m2026-09-29 14:05:00raw270,500원271,000원270,500원270,750원71,534
stock-5m2026-09-29 14:00:002026-09-29 14:10:21삼성전자5m2026-09-29 14:00:00raw270,250원271,500원270,250원270,500원165,016
stock-5m2026-09-29 13:55:002026-09-29 14:05:17삼성전자5m2026-09-29 13:55:00raw270,750원271,000원270,000원270,250원170,895
stock-5m2026-09-29 13:50:002026-09-29 14:00:20삼성전자5m2026-09-29 13:50:00raw270,500원271,000원270,000원270,750원100,467
stock-5m2026-09-29 13:45:002026-09-29 13:55:18삼성전자5m2026-09-29 13:45:00raw270,750원271,500원270,000원270,500원162,295
stock-5m2026-09-29 13:40:002026-09-29 13:50:17삼성전자5m2026-09-29 13:40:00raw271,000원271,500원270,500원270,750원139,158
stock-5m2026-09-29 13:35:002026-09-29 13:45:18삼성전자5m2026-09-29 13:35:00raw270,750원271,500원270,500원271,000원129,966
stock-5m2026-09-29 13:30:002026-09-29 13:40:18삼성전자5m2026-09-29 13:30:00raw270,750원271,000원270,000원271,000원114,812
stock-5m2026-09-29 13:25:002026-09-29 13:35:18삼성전자5m2026-09-29 13:25:00raw270,750원271,500원270,500원271,000원83,052
stock-5m2026-09-29 13:20:002026-09-29 13:30:20삼성전자5m2026-09-29 13:20:00raw270,750원271,000원270,000원271,000원120,261
stock-5m2026-09-29 13:15:002026-09-29 13:25:17삼성전자5m2026-09-29 13:15:00raw270,250원271,000원270,000원270,750원135,834
stock-5m2026-09-29 13:10:002026-09-29 13:20:22삼성전자5m2026-09-29 13:10:00raw270,500원271,000원270,000원270,250원110,238
stock-5m2026-09-29 13:05:002026-09-29 13:15:17삼성전자5m2026-09-29 13:05:00raw270,250원271,000원270,000원270,500원153,198
stock-5m2026-09-29 13:00:002026-09-29 13:10:22삼성전자5m2026-09-29 13:00:00raw270,750원271,500원270,000원270,500원129,424
stock-5m2026-09-29 12:55:002026-09-29 13:05:18삼성전자5m2026-09-29 12:55:00raw271,250원271,500원270,500원270,750원143,633
stock-5m2026-09-29 12:50:002026-09-29 13:00:18삼성전자5m2026-09-29 12:50:00raw272,500원272,500원271,000원271,500원115,469
stock-5m2026-09-29 12:45:002026-09-29 12:55:18삼성전자5m2026-09-29 12:45:00raw273,000원273,000원272,000원272,000원89,285
stock-5m2026-09-29 12:40:002026-09-29 12:50:19삼성전자5m2026-09-29 12:40:00raw272,500원273,500원272,000원272,750원109,665
stock-5m2026-09-29 12:35:002026-09-29 12:45:18삼성전자5m2026-09-29 12:35:00raw272,250원272,500원271,500원272,250원75,068
stock-5m2026-09-29 12:30:002026-09-29 12:40:21삼성전자5m2026-09-29 12:30:00raw272,000원272,500원271,500원272,250원106,770
stock-5m2026-09-29 12:25:002026-09-29 12:35:18삼성전자5m2026-09-29 12:25:00raw272,500원273,000원272,000원272,000원64,301
stock-5m2026-09-29 12:20:002026-09-29 12:30:18삼성전자5m2026-09-29 12:20:00raw272,250원273,000원272,000원272,500원136,283
stock-5m2026-09-29 12:15:002026-09-29 12:25:19삼성전자5m2026-09-29 12:15:00raw271,500원272,500원271,000원272,250원131,788
stock-5m2026-09-29 12:10:002026-09-29 12:20:17삼성전자5m2026-09-29 12:10:00raw272,000원272,000원271,000원271,250원103,575
stock-5m2026-09-29 12:05:002026-09-29 12:15:17삼성전자5m2026-09-29 12:05:00raw272,000원272,500원271,500원272,000원50,667
stock-5m2026-09-29 12:00:002026-09-29 12:10:19삼성전자5m2026-09-29 12:00:00raw272,500원273,000원271,500원272,000원106,724
stock-5m2026-09-29 11:55:002026-09-29 12:05:17삼성전자5m2026-09-29 11:55:00raw272,000원272,500원271,500원272,500원76,891
stock-5m2026-09-29 11:50:002026-09-29 12:00:19삼성전자5m2026-09-29 11:50:00raw272,500원272,500원271,000원271,500원99,942
stock-5m2026-09-29 11:45:002026-09-29 11:55:17삼성전자5m2026-09-29 11:45:00raw272,750원273,000원272,000원272,500원79,192
stock-5m2026-09-29 11:40:002026-09-29 11:50:21삼성전자5m2026-09-29 11:40:00raw273,250원273,500원272,500원272,750원74,039
stock-5m2026-09-29 11:35:002026-09-29 11:45:19삼성전자5m2026-09-29 11:35:00raw273,250원273,500원273,000원273,500원53,119
stock-5m2026-09-29 11:30:002026-09-29 11:40:18삼성전자5m2026-09-29 11:30:00raw274,250원274,500원273,000원273,250원99,618
stock-5m2026-09-29 11:25:002026-09-29 11:35:17삼성전자5m2026-09-29 11:25:00raw274,000원274,500원274,000원274,500원52,466
stock-5m2026-09-29 11:20:002026-09-29 11:30:21삼성전자5m2026-09-29 11:20:00raw274,500원275,000원273,750원274,000원93,181
stock-5m2026-09-29 11:15:002026-09-29 11:25:19삼성전자5m2026-09-29 11:15:00raw274,000원274,500원273,500원274,500원137,833
stock-5m2026-09-29 11:10:002026-09-29 11:20:18삼성전자5m2026-09-29 11:10:00raw273,500원274,000원273,000원273,750원105,689
stock-5m2026-09-29 11:05:002026-09-29 11:15:20삼성전자5m2026-09-29 11:05:00raw273,500원274,000원273,000원273,250원134,582
stock-5m2026-09-29 11:00:002026-09-29 11:10:20삼성전자5m2026-09-29 11:00:00raw275,000원275,000원273,500원274,000원139,433
stock-5m2026-09-29 10:55:002026-09-29 11:05:17삼성전자5m2026-09-29 10:55:00raw275,000원275,000원274,000원274,750원107,824
stock-5m2026-09-29 10:50:002026-09-29 11:00:18삼성전자5m2026-09-29 10:50:00raw274,500원275,500원274,500원275,000원132,055
stock-5m2026-09-29 10:45:002026-09-29 10:55:17삼성전자5m2026-09-29 10:45:00raw275,500원276,000원274,500원274,500원223,293
stock-5m2026-09-29 10:40:002026-09-29 10:50:19삼성전자5m2026-09-29 10:40:00raw274,750원276,000원274,500원275,500원266,471
4,822건 중 1,851–1,900← 이전38 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬