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-5m2026-09-28 09:05:002026-09-28 09:15:17삼성전자5m2026-09-28 09:05:00raw284,250원285,500원283,500원283,750원397,432
stock2026-09-282026-09-28 18:00:02삼성전자1d2026-09-28 09:00:00raw284,500원285,500원270,000원270,500원20,515,359
stock-5m2026-09-28 09:00:002026-09-28 09:10:18삼성전자5m2026-09-28 09:00:00raw284,500원285,000원283,500원284,250원1,598,951
stock-5m2026-09-23 15:30:002026-09-23 15:40:18삼성전자5m2026-09-23 15:30:00raw284,500원284,500원284,500원284,500원0
stock-5m2026-09-23 15:25:002026-09-23 15:35:17삼성전자5m2026-09-23 15:25:00raw284,500원284,500원284,500원284,500원0
stock-5m2026-09-23 15:20:002026-09-23 15:30:17삼성전자5m2026-09-23 15:20:00raw284,500원284,500원284,500원284,500원0
stock-5m2026-09-23 15:15:002026-09-23 15:25:18삼성전자5m2026-09-23 15:15:00raw285,000원285,500원284,500원284,500원677,078
stock-5m2026-09-23 15:10:002026-09-23 15:20:17삼성전자5m2026-09-23 15:10:00raw284,750원285,000원284,500원285,000원270,386
stock-5m2026-09-23 15:05:002026-09-23 15:15:17삼성전자5m2026-09-23 15:05:00raw284,000원285,000원283,750원284,500원356,417
stock-5m2026-09-23 15:00:002026-09-23 15:10:18삼성전자5m2026-09-23 15:00:00raw284,000원284,250원283,500원284,000원216,201
stock-5m2026-09-23 14:55:002026-09-23 15:05:17삼성전자5m2026-09-23 14:55:00raw284,250원285,000원284,000원284,250원277,175
stock-5m2026-09-23 14:50:002026-09-23 15:00:23삼성전자5m2026-09-23 14:50:00raw284,500원285,000원284,000원284,500원628,985
stock-5m2026-09-23 14:45:002026-09-23 14:55:17삼성전자5m2026-09-23 14:45:00raw284,000원284,500원284,000원284,500원115,859
stock-5m2026-09-23 14:40:002026-09-23 14:50:17삼성전자5m2026-09-23 14:40:00raw284,000원284,500원284,000원284,000원181,320
stock-5m2026-09-23 14:35:002026-09-23 14:45:17삼성전자5m2026-09-23 14:35:00raw284,500원284,500원284,000원284,500원122,882
stock-5m2026-09-23 14:30:002026-09-23 14:40:17삼성전자5m2026-09-23 14:30:00raw284,250원284,500원284,000원284,000원120,928
stock-5m2026-09-23 14:25:002026-09-23 14:35:18삼성전자5m2026-09-23 14:25:00raw284,000원284,500원283,500원284,000원195,072
stock-5m2026-09-23 14:20:002026-09-23 14:30:17삼성전자5m2026-09-23 14:20:00raw284,250원284,500원283,500원284,000원199,613
stock-5m2026-09-23 14:15:002026-09-23 14:25:17삼성전자5m2026-09-23 14:15:00raw284,000원284,500원283,750원284,000원342,362
stock-5m2026-09-23 14:10:002026-09-23 14:20:18삼성전자5m2026-09-23 14:10:00raw284,000원284,500원283,500원284,000원354,090
stock-5m2026-09-23 14:05:002026-09-23 14:15:17삼성전자5m2026-09-23 14:05:00raw284,000원284,000원283,500원284,000원103,652
stock-5m2026-09-23 14:00:002026-09-23 14:10:17삼성전자5m2026-09-23 14:00:00raw283,750원284,000원283,500원283,750원101,532
stock-5m2026-09-23 13:55:002026-09-23 14:05:18삼성전자5m2026-09-23 13:55:00raw283,500원284,000원283,500원284,000원99,947
stock-5m2026-09-23 13:50:002026-09-23 14:00:22삼성전자5m2026-09-23 13:50:00raw283,750원284,000원283,500원283,500원97,729
stock-5m2026-09-23 13:45:002026-09-23 13:55:17삼성전자5m2026-09-23 13:45:00raw283,750원284,000원283,500원284,000원80,936
stock-5m2026-09-23 13:40:002026-09-23 13:50:18삼성전자5m2026-09-23 13:40:00raw284,000원284,000원283,500원283,750원73,253
stock-5m2026-09-23 13:35:002026-09-23 13:45:17삼성전자5m2026-09-23 13:35:00raw283,750원284,500원283,500원284,000원260,410
stock-5m2026-09-23 13:30:002026-09-23 13:40:18삼성전자5m2026-09-23 13:30:00raw283,750원284,000원283,500원284,000원83,049
stock-5m2026-09-23 13:25:002026-09-23 13:35:17삼성전자5m2026-09-23 13:25:00raw283,750원284,000원283,000원283,500원202,298
stock-5m2026-09-23 13:20:002026-09-23 13:30:18삼성전자5m2026-09-23 13:20:00raw283,250원284,000원283,000원283,750원196,263
stock-5m2026-09-23 13:15:002026-09-23 13:25:17삼성전자5m2026-09-23 13:15:00raw284,000원284,000원283,000원283,500원177,505
stock-5m2026-09-23 13:10:002026-09-23 13:20:17삼성전자5m2026-09-23 13:10:00raw284,250원284,500원283,500원283,500원199,140
stock-5m2026-09-23 13:05:002026-09-23 13:15:20삼성전자5m2026-09-23 13:05:00raw283,250원284,500원283,000원284,250원500,748
stock-5m2026-09-23 13:00:002026-09-23 13:10:18삼성전자5m2026-09-23 13:00:00raw283,250원283,500원283,000원283,500원90,114
stock-5m2026-09-23 12:55:002026-09-23 13:05:17삼성전자5m2026-09-23 12:55:00raw283,500원284,000원283,000원283,250원242,974
stock-5m2026-09-23 12:50:002026-09-23 13:00:19삼성전자5m2026-09-23 12:50:00raw283,000원283,500원283,000원283,500원103,570
stock-5m2026-09-23 12:45:002026-09-23 12:55:18삼성전자5m2026-09-23 12:45:00raw283,500원283,500원283,000원283,500원116,163
stock-5m2026-09-23 12:40:002026-09-23 12:50:17삼성전자5m2026-09-23 12:40:00raw283,250원283,500원283,000원283,500원120,220
stock-5m2026-09-23 12:35:002026-09-23 12:45:18삼성전자5m2026-09-23 12:35:00raw283,000원283,500원282,500원283,250원91,342
stock-5m2026-09-23 12:30:002026-09-23 12:40:18삼성전자5m2026-09-23 12:30:00raw283,000원283,000원282,500원283,000원53,825
stock-5m2026-09-23 12:25:002026-09-23 12:35:17삼성전자5m2026-09-23 12:25:00raw282,750원283,500원282,500원283,000원180,549
stock-5m2026-09-23 12:20:002026-09-23 12:30:18삼성전자5m2026-09-23 12:20:00raw282,500원283,500원282,000원283,000원168,681
stock-5m2026-09-23 12:15:002026-09-23 12:25:17삼성전자5m2026-09-23 12:15:00raw282,500원283,000원282,000원282,000원160,210
stock-5m2026-09-23 12:10:002026-09-23 12:20:17삼성전자5m2026-09-23 12:10:00raw283,000원283,000원282,500원282,750원98,556
stock-5m2026-09-23 12:05:002026-09-23 12:15:17삼성전자5m2026-09-23 12:05:00raw283,000원283,000원282,500원283,000원84,903
stock-5m2026-09-23 12:00:002026-09-23 12:10:18삼성전자5m2026-09-23 12:00:00raw283,000원283,000원282,500원283,000원94,365
stock-5m2026-09-23 11:55:002026-09-23 12:05:19삼성전자5m2026-09-23 11:55:00raw282,500원283,000원282,250원283,000원171,410
stock-5m2026-09-23 11:50:002026-09-23 12:00:18삼성전자5m2026-09-23 11:50:00raw282,250원282,500원282,000원282,500원91,167
stock-5m2026-09-23 11:45:002026-09-23 11:55:18삼성전자5m2026-09-23 11:45:00raw281,750원282,500원281,500원282,250원143,032
stock-5m2026-09-23 11:40:002026-09-23 11:50:17삼성전자5m2026-09-23 11:40:00raw282,000원282,000원281,500원282,000원70,568
4,874건 중 2,051–2,100← 이전42 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬