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-5m2026-09-22 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
stock-5m2026-09-22 11:45:002026-09-22 11:55:18삼성전자5m2026-09-22 11:45:00raw280,500원280,500원280,000원280,000원119,204
stock-5m2026-09-22 11:40:002026-09-22 11:50:20삼성전자5m2026-09-22 11:40:00raw280,000원280,500원279,750원280,500원157,710
stock-5m2026-09-22 11:35:002026-09-22 11:45:20삼성전자5m2026-09-22 11:35:00raw280,000원280,000원279,750원279,750원127,259
stock-5m2026-09-22 11:30:002026-09-22 11:40:20삼성전자5m2026-09-22 11:30:00raw279,750원280,000원279,500원279,750원79,114
stock-5m2026-09-22 11:25:002026-09-22 11:35:18삼성전자5m2026-09-22 11:25:00raw279,750원280,000원279,500원279,750원116,334
stock-5m2026-09-22 11:20:002026-09-22 11:30:21삼성전자5m2026-09-22 11:20:00raw279,250원280,000원279,000원279,750원170,877
stock-5m2026-09-22 11:15:002026-09-22 11:25:21삼성전자5m2026-09-22 11:15:00raw279,250원279,500원279,250원279,500원91,753
stock-5m2026-09-22 11:10:002026-09-22 11:20:17삼성전자5m2026-09-22 11:10:00raw280,000원280,000원279,000원279,250원136,861
stock-5m2026-09-22 11:05:002026-09-22 11:15:19삼성전자5m2026-09-22 11:05:00raw279,750원280,000원279,500원280,000원122,164
stock-5m2026-09-22 11:00:002026-09-22 11:10:17삼성전자5m2026-09-22 11:00:00raw279,500원280,000원279,250원280,000원150,788
stock-5m2026-09-22 10:55:002026-09-22 11:05:19삼성전자5m2026-09-22 10:55:00raw279,250원280,000원279,000원279,500원162,979
stock-5m2026-09-22 10:50:002026-09-22 11:00:18삼성전자5m2026-09-22 10:50:00raw278,750원279,500원278,500원279,500원188,701
stock-5m2026-09-22 10:45:002026-09-22 10:55:17삼성전자5m2026-09-22 10:45:00raw278,750원279,000원278,500원278,750원119,864
stock-5m2026-09-22 10:40:002026-09-22 10:50:18삼성전자5m2026-09-22 10:40:00raw279,250원279,500원278,500원278,750원205,723
stock-5m2026-09-22 10:35:002026-09-22 10:45:18삼성전자5m2026-09-22 10:35:00raw279,250원279,500원279,000원279,000원93,513
stock-5m2026-09-22 10:30:002026-09-22 10:40:17삼성전자5m2026-09-22 10:30:00raw279,500원280,000원279,000원279,250원193,763
stock-5m2026-09-22 10:25:002026-09-22 10:35:18삼성전자5m2026-09-22 10:25:00raw279,500원280,000원279,500원279,500원65,971
stock-5m2026-09-22 10:20:002026-09-22 10:30:18삼성전자5m2026-09-22 10:20:00raw279,000원280,000원279,000원279,500원172,096
stock-5m2026-09-22 10:15:002026-09-22 10:25:17삼성전자5m2026-09-22 10:15:00raw279,750원280,000원279,000원279,250원241,888
stock-5m2026-09-22 10:10:002026-09-22 10:20:17삼성전자5m2026-09-22 10:10:00raw280,000원280,500원279,500원279,500원189,355
stock-5m2026-09-22 10:05:002026-09-22 10:15:17삼성전자5m2026-09-22 10:05:00raw280,250원280,500원280,000원280,250원131,367
stock-5m2026-09-22 10:00:002026-09-22 10:10:18삼성전자5m2026-09-22 10:00:00raw280,250원281,000원280,000원280,500원143,432
stock-5m2026-09-22 09:55:002026-09-22 10:05:17삼성전자5m2026-09-22 09:55:00raw280,500원281,000원280,000원280,250원129,190
stock-5m2026-09-22 09:50:002026-09-22 10:00:19삼성전자5m2026-09-22 09:50:00raw280,500원281,000원280,250원280,750원181,028
stock-5m2026-09-22 09:45:002026-09-22 09:55:18삼성전자5m2026-09-22 09:45:00raw281,250원281,500원280,000원280,500원220,439
stock-5m2026-09-22 09:40:002026-09-22 09:50:18삼성전자5m2026-09-22 09:40:00raw281,500원282,000원281,000원281,500원203,909
stock-5m2026-09-22 09:35:002026-09-22 09:45:17삼성전자5m2026-09-22 09:35:00raw281,250원282,000원281,000원281,500원195,162
stock-5m2026-09-22 09:30:002026-09-22 09:40:20삼성전자5m2026-09-22 09:30:00raw280,500원282,000원280,250원281,500원302,991
stock-5m2026-09-22 09:25:002026-09-22 09:35:17삼성전자5m2026-09-22 09:25:00raw280,250원281,000원279,500원280,750원384,466
stock-5m2026-09-22 09:20:002026-09-22 09:30:23삼성전자5m2026-09-22 09:20:00raw281,000원281,250원280,000원280,000원318,070
stock-5m2026-09-22 09:15:002026-09-22 09:25:18삼성전자5m2026-09-22 09:15:00raw280,500원281,000원280,000원281,000원319,726
stock-5m2026-09-22 09:10:002026-09-22 09:20:24삼성전자5m2026-09-22 09:10:00raw281,500원281,500원280,500원281,000원259,936
stock-5m2026-09-22 09:05:002026-09-22 09:15:20삼성전자5m2026-09-22 09:05:00raw282,500원282,500원280,000원281,000원383,794
stock2026-09-222026-09-22 18:00:02삼성전자1d2026-09-22 09:00:00raw283,000원283,500원271,500원276,000원17,461,716
stock-5m2026-09-22 09:00:002026-09-22 09:10:23삼성전자5m2026-09-22 09:00:00raw283,000원283,500원281,500원282,500원1,082,770
stock-5m2026-09-21 15:30:002026-09-21 15:40:17삼성전자5m2026-09-21 15:30:00raw273,500원273,500원273,500원273,500원0
stock-5m2026-09-21 15:25:002026-09-21 15:35:17삼성전자5m2026-09-21 15:25:00raw273,500원273,500원273,500원273,500원0
stock-5m2026-09-21 15:20:002026-09-21 15:30:18삼성전자5m2026-09-21 15:20:00raw273,500원273,500원273,500원273,500원0
stock-5m2026-09-21 15:15:002026-09-21 15:25:17삼성전자5m2026-09-21 15:15:00raw273,000원274,000원273,000원273,500원235,520
stock-5m2026-09-21 15:10:002026-09-21 15:20:17삼성전자5m2026-09-21 15:10:00raw273,500원273,500원273,000원273,500원91,509
stock-5m2026-09-21 15:05:002026-09-21 15:15:18삼성전자5m2026-09-21 15:05:00raw272,500원273,500원272,500원273,000원376,344
stock-5m2026-09-21 15:00:002026-09-21 15:10:17삼성전자5m2026-09-21 15:00:00raw272,750원273,000원272,500원272,500원66,061
stock-5m2026-09-21 14:55:002026-09-21 15:05:17삼성전자5m2026-09-21 14:55:00raw273,000원273,500원272,250원272,750원214,836
stock-5m2026-09-21 14:50:002026-09-21 15:00:20삼성전자5m2026-09-21 14:50:00raw273,250원273,500원273,000원273,500원91,469
stock-5m2026-09-21 14:45:002026-09-21 14:55:17삼성전자5m2026-09-21 14:45:00raw273,000원273,500원273,000원273,000원134,638
4,901건 중 2,201–2,250← 이전45 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬