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-5m2026-09-23 09:15:002026-09-23 09:25:17삼성전자5m2026-09-23 09:15:00raw284,000원284,500원283,000원283,500원270,746
stock-5m2026-09-23 09:10:002026-09-23 09:20:20삼성전자5m2026-09-23 09:10:00raw283,750원284,500원283,500원284,500원470,235
stock-5m2026-09-23 09:05:002026-09-23 09:15:18삼성전자5m2026-09-23 09:05:00raw284,000원284,500원283,000원283,750원565,225
stock2026-09-232026-09-23 18:00:02삼성전자1d2026-09-23 09:00:00raw284,500원285,500원281,000원285,500원18,919,495
stock-5m2026-09-23 09:00:002026-09-23 09:10:19삼성전자5m2026-09-23 09:00:00raw284,500원285,000원283,500원284,500원1,290,301
stock-5m2026-09-22 15:30:002026-09-22 15:40:17삼성전자5m2026-09-22 15:30:00raw277,500원277,500원277,500원277,500원0
stock-5m2026-09-22 15:25:002026-09-22 15:35:17삼성전자5m2026-09-22 15:25:00raw277,500원277,500원277,500원277,500원0
stock-5m2026-09-22 15:20:002026-09-22 15:30:18삼성전자5m2026-09-22 15:20:00raw277,500원277,500원277,500원277,500원0
stock-5m2026-09-22 15:15:002026-09-22 15:25:17삼성전자5m2026-09-22 15:15:00raw278,000원278,000원277,500원278,000원161,986
stock-5m2026-09-22 15:10:002026-09-22 15:20:18삼성전자5m2026-09-22 15:10:00raw278,000원278,000원277,000원278,000원194,183
stock-5m2026-09-22 15:05:002026-09-22 15:15:18삼성전자5m2026-09-22 15:05:00raw276,500원278,000원276,500원278,000원133,649
stock-5m2026-09-22 15:00:002026-09-22 15:10:17삼성전자5m2026-09-22 15:00:00raw277,250원278,000원276,500원277,000원158,413
stock-5m2026-09-22 14:55:002026-09-22 15:05:17삼성전자5m2026-09-22 14:55:00raw277,500원278,500원277,000원277,250원201,947
stock-5m2026-09-22 14:50:002026-09-22 15:00:17삼성전자5m2026-09-22 14:50:00raw277,250원278,500원277,000원277,500원214,210
stock-5m2026-09-22 14:45:002026-09-22 14:55:19삼성전자5m2026-09-22 14:45:00raw276,000원277,500원275,500원277,500원225,235
stock-5m2026-09-22 14:40:002026-09-22 14:50:17삼성전자5m2026-09-22 14:40:00raw276,250원277,000원275,000원275,750원274,428
stock-5m2026-09-22 14:35:002026-09-22 14:45:17삼성전자5m2026-09-22 14:35:00raw275,500원277,000원275,500원276,500원269,704
stock-5m2026-09-22 14:30:002026-09-22 14:40:18삼성전자5m2026-09-22 14:30:00raw276,000원276,000원274,500원275,500원293,157
stock-5m2026-09-22 14:25:002026-09-22 14:35:17삼성전자5m2026-09-22 14:25:00raw275,250원276,000원274,500원276,000원402,959
stock-5m2026-09-22 14:20:002026-09-22 14:30:17삼성전자5m2026-09-22 14:20:00raw276,000원277,000원275,000원275,250원449,813
stock-5m2026-09-22 14:15:002026-09-22 14:25:18삼성전자5m2026-09-22 14:15:00raw277,500원278,000원275,500원275,750원311,842
stock-5m2026-09-22 14:10:002026-09-22 14:20:17삼성전자5m2026-09-22 14:10:00raw278,000원278,500원277,000원277,500원187,296
stock-5m2026-09-22 14:05:002026-09-22 14:15:17삼성전자5m2026-09-22 14:05:00raw277,500원278,750원277,250원278,000원213,397
stock-5m2026-09-22 14:00:002026-09-22 14:10:18삼성전자5m2026-09-22 14:00:00raw276,750원278,000원276,750원277,750원224,627
stock-5m2026-09-22 13:55:002026-09-22 14:05:17삼성전자5m2026-09-22 13:55:00raw277,750원278,500원276,500원276,750원303,701
stock-5m2026-09-22 13:50:002026-09-22 14:00:19삼성전자5m2026-09-22 13:50:00raw278,500원278,500원277,500원277,500원232,790
stock-5m2026-09-22 13:45:002026-09-22 13:55:20삼성전자5m2026-09-22 13:45:00raw279,000원279,500원278,000원278,000원320,946
stock-5m2026-09-22 13:40:002026-09-22 13:50:19삼성전자5m2026-09-22 13:40:00raw279,500원279,500원279,000원279,250원120,461
stock-5m2026-09-22 13:35:002026-09-22 13:45:17삼성전자5m2026-09-22 13:35:00raw279,500원280,000원279,000원279,250원250,307
stock-5m2026-09-22 13:30:002026-09-22 13:40:21삼성전자5m2026-09-22 13:30:00raw280,000원280,000원279,500원279,500원87,268
stock-5m2026-09-22 13:25:002026-09-22 13:35:18삼성전자5m2026-09-22 13:25:00raw280,000원280,500원279,500원280,000원164,836
stock-5m2026-09-22 13:20:002026-09-22 13:30:22삼성전자5m2026-09-22 13:20:00raw280,000원280,500원279,500원279,500원195,539
stock-5m2026-09-22 13:15:002026-09-22 13:25:17삼성전자5m2026-09-22 13:15:00raw280,000원280,500원279,500원279,750원242,243
stock-5m2026-09-22 13:10:002026-09-22 13:20:17삼성전자5m2026-09-22 13:10:00raw280,500원281,000원280,000원280,000원165,054
stock-5m2026-09-22 13:05:002026-09-22 13:15:22삼성전자5m2026-09-22 13:05:00raw280,750원281,000원280,500원281,000원148,990
stock-5m2026-09-22 13:00:002026-09-22 13:10:17삼성전자5m2026-09-22 13:00:00raw280,750원281,500원280,500원281,000원151,248
stock-5m2026-09-22 12:55:002026-09-22 13:05:18삼성전자5m2026-09-22 12:55:00raw281,250원281,250원280,000원280,750원238,445
stock-5m2026-09-22 12:50:002026-09-22 13:00:18삼성전자5m2026-09-22 12:50:00raw281,500원282,000원281,000원281,250원168,236
stock-5m2026-09-22 12:45:002026-09-22 12:55:17삼성전자5m2026-09-22 12:45:00raw281,250원281,500원281,000원281,500원86,645
stock-5m2026-09-22 12:40:002026-09-22 12:50:22삼성전자5m2026-09-22 12:40:00raw281,750원282,000원281,000원281,250원145,786
stock-5m2026-09-22 12:35:002026-09-22 12:45:18삼성전자5m2026-09-22 12:35:00raw281,250원282,000원281,250원281,750원155,521
stock-5m2026-09-22 12:30:002026-09-22 12:40:18삼성전자5m2026-09-22 12:30:00raw281,250원282,000원281,000원281,250원179,787
stock-5m2026-09-22 12:25:002026-09-22 12:35:20삼성전자5m2026-09-22 12:25:00raw281,500원281,500원281,250원281,250원87,043
stock-5m2026-09-22 12:20:002026-09-22 12:30:22삼성전자5m2026-09-22 12:20:00raw281,000원281,500원281,000원281,500원97,235
stock-5m2026-09-22 12:15:002026-09-22 12:25:17삼성전자5m2026-09-22 12:15:00raw281,250원281,500원281,000원281,250원107,282
stock-5m2026-09-22 12:10:002026-09-22 12:20:18삼성전자5m2026-09-22 12:10:00raw280,750원281,500원280,750원281,000원180,660
stock-5m2026-09-22 12:05:002026-09-22 12:15:17삼성전자5m2026-09-22 12:05:00raw281,000원281,500원280,500원281,000원104,259
stock-5m2026-09-22 12:00:002026-09-22 12:10:17삼성전자5m2026-09-22 12:00:00raw280,500원281,500원280,500원281,500원289,855
stock-5m2026-09-22 11:55:002026-09-22 12:05:17삼성전자5m2026-09-22 11:55:00raw280,500원281,000원280,250원280,750원166,635
stock-5m2026-09-22 11:50:002026-09-22 12:00:17삼성전자5m2026-09-22 11:50:00raw280,500원280,500원280,000원280,500원111,417
4,896건 중 2,151–2,200← 이전44 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬