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-5m2026-09-21 10:35:002026-09-21 10:45:18삼성전자5m2026-09-21 10:35:00raw271,500원272,000원271,000원271,500원161,829
stock-5m2026-09-21 10:30:002026-09-21 10:40:18삼성전자5m2026-09-21 10:30:00raw271,500원272,000원271,000원271,500원208,255
stock-5m2026-09-21 10:25:002026-09-21 10:35:17삼성전자5m2026-09-21 10:25:00raw271,500원272,000원271,250원271,750원220,464
stock-5m2026-09-21 10:20:002026-09-21 10:30:17삼성전자5m2026-09-21 10:20:00raw271,500원271,500원271,000원271,500원124,400
stock-5m2026-09-21 10:15:002026-09-21 10:25:18삼성전자5m2026-09-21 10:15:00raw271,500원272,000원271,000원271,500원172,076
stock-5m2026-09-21 10:10:002026-09-21 10:20:17삼성전자5m2026-09-21 10:10:00raw271,000원272,000원270,500원271,750원641,423
stock-5m2026-09-21 10:05:002026-09-21 10:15:20삼성전자5m2026-09-21 10:05:00raw270,250원271,000원270,000원271,000원274,260
stock-5m2026-09-21 10:00:002026-09-21 10:10:18삼성전자5m2026-09-21 10:00:00raw269,250원271,000원269,000원270,250원454,350
stock-5m2026-09-21 09:55:002026-09-21 10:05:17삼성전자5m2026-09-21 09:55:00raw269,750원270,000원269,000원269,250원213,088
stock-5m2026-09-21 09:50:002026-09-21 10:00:27삼성전자5m2026-09-21 09:50:00raw269,750원270,500원269,500원269,750원319,726
stock-5m2026-09-21 09:45:002026-09-21 09:55:18삼성전자5m2026-09-21 09:45:00raw269,500원270,500원269,250원269,750원347,845
stock-5m2026-09-21 09:40:002026-09-21 09:50:17삼성전자5m2026-09-21 09:40:00raw269,500원270,000원269,000원269,750원293,363
stock-5m2026-09-21 09:35:002026-09-21 09:45:18삼성전자5m2026-09-21 09:35:00raw269,500원270,000원269,000원269,000원249,427
stock-5m2026-09-21 09:30:002026-09-21 09:40:18삼성전자5m2026-09-21 09:30:00raw270,500원270,500원269,500원269,500원197,185
stock-5m2026-09-21 09:25:002026-09-21 09:35:20삼성전자5m2026-09-21 09:25:00raw270,000원271,000원269,000원270,250원516,455
stock-5m2026-09-21 09:20:002026-09-21 09:30:19삼성전자5m2026-09-21 09:20:00raw269,000원270,500원268,500원269,750원642,413
stock-5m2026-09-21 09:15:002026-09-21 09:25:18삼성전자5m2026-09-21 09:15:00raw270,000원270,500원268,500원269,000원531,367
stock-5m2026-09-21 09:10:002026-09-21 09:20:25삼성전자5m2026-09-21 09:10:00raw270,000원270,500원269,000원270,000원509,781
stock-5m2026-09-21 09:05:002026-09-21 09:15:22삼성전자5m2026-09-21 09:05:00raw268,750원271,500원268,500원270,000원1,509,309
stock-5m2026-09-21 09:00:002026-09-21 09:10:25삼성전자5m2026-09-21 09:00:00raw264,000원269,000원263,500원269,000원951,079
stock2026-09-212026-09-21 18:00:02삼성전자1d2026-09-21 09:00:00raw264,000원275,000원263,500원274,000원21,905,873
stock-5m2026-09-18 15:30:002026-09-18 15:40:17삼성전자5m2026-09-18 15:30:00raw259,750원259,750원259,750원259,750원0
stock-5m2026-09-18 15:25:002026-09-18 15:35:18삼성전자5m2026-09-18 15:25:00raw259,750원259,750원259,750원259,750원0
stock-5m2026-09-18 15:20:002026-09-18 15:30:17삼성전자5m2026-09-18 15:20:00raw259,500원259,500원259,500원259,500원0
stock-5m2026-09-18 15:15:002026-09-18 15:25:17삼성전자5m2026-09-18 15:15:00raw260,500원260,500원259,500원259,500원121,373
stock-5m2026-09-18 15:10:002026-09-18 15:20:17삼성전자5m2026-09-18 15:10:00raw260,500원260,500원260,000원260,250원60,646
stock-5m2026-09-18 15:05:002026-09-18 15:15:18삼성전자5m2026-09-18 15:05:00raw260,250원261,000원259,750원260,250원186,558
stock-5m2026-09-18 15:00:002026-09-18 15:10:17삼성전자5m2026-09-18 15:00:00raw259,500원260,500원259,500원260,250원118,589
stock-5m2026-09-18 14:55:002026-09-18 15:05:18삼성전자5m2026-09-18 14:55:00raw260,250원260,500원259,500원259,750원112,588
stock-5m2026-09-18 14:50:002026-09-18 15:00:18삼성전자5m2026-09-18 14:50:00raw261,000원261,000원260,000원260,250원106,183
stock-5m2026-09-18 14:45:002026-09-18 14:55:17삼성전자5m2026-09-18 14:45:00raw261,000원261,500원260,500원260,750원142,728
stock-5m2026-09-18 14:40:002026-09-18 14:50:18삼성전자5m2026-09-18 14:40:00raw261,750원261,750원261,000원261,000원158,379
stock-5m2026-09-18 14:35:002026-09-18 14:45:17삼성전자5m2026-09-18 14:35:00raw261,250원262,000원261,000원261,500원198,992
stock-5m2026-09-18 14:30:002026-09-18 14:40:17삼성전자5m2026-09-18 14:30:00raw261,250원261,500원261,000원261,250원70,519
stock-5m2026-09-18 14:25:002026-09-18 14:35:17삼성전자5m2026-09-18 14:25:00raw261,500원261,500원260,500원261,000원201,058
stock-5m2026-09-18 14:20:002026-09-18 14:30:23삼성전자5m2026-09-18 14:20:00raw261,500원262,000원261,000원261,500원141,747
stock-5m2026-09-18 14:15:002026-09-18 14:25:18삼성전자5m2026-09-18 14:15:00raw261,250원262,000원261,000원261,750원277,969
stock-5m2026-09-18 14:10:002026-09-18 14:20:18삼성전자5m2026-09-18 14:10:00raw260,750원261,500원260,500원261,000원242,913
stock-5m2026-09-18 14:05:002026-09-18 14:15:18삼성전자5m2026-09-18 14:05:00raw260,750원261,000원260,500원260,500원80,716
stock-5m2026-09-18 14:00:002026-09-18 14:10:18삼성전자5m2026-09-18 14:00:00raw261,000원261,000원260,500원261,000원68,379
stock-5m2026-09-18 13:55:002026-09-18 14:05:17삼성전자5m2026-09-18 13:55:00raw260,750원261,000원260,500원260,750원92,082
stock-5m2026-09-18 13:50:002026-09-18 14:00:18삼성전자5m2026-09-18 13:50:00raw260,500원261,500원260,250원261,000원370,479
stock-5m2026-09-18 13:45:002026-09-18 13:55:18삼성전자5m2026-09-18 13:45:00raw260,250원261,000원260,000원260,500원182,512
stock-5m2026-09-18 13:40:002026-09-18 13:50:17삼성전자5m2026-09-18 13:40:00raw260,500원260,500원260,000원260,250원44,478
stock-5m2026-09-18 13:35:002026-09-18 13:45:17삼성전자5m2026-09-18 13:35:00raw260,500원260,500원260,000원260,500원47,147
stock-5m2026-09-18 13:30:002026-09-18 13:40:17삼성전자5m2026-09-18 13:30:00raw260,000원260,500원260,000원260,500원43,479
stock-5m2026-09-18 13:25:002026-09-18 13:35:17삼성전자5m2026-09-18 13:25:00raw259,500원261,000원259,500원260,250원153,588
stock-5m2026-09-18 13:20:002026-09-18 13:30:17삼성전자5m2026-09-18 13:20:00raw260,250원260,500원259,500원260,000원66,914
stock-5m2026-09-18 13:15:002026-09-18 13:25:17삼성전자5m2026-09-18 13:15:00raw260,500원261,000원260,000원260,250원141,705
stock-5m2026-09-18 13:10:002026-09-18 13:20:18삼성전자5m2026-09-18 13:10:00raw261,000원261,500원260,500원261,000원197,847
4,902건 중 2,301–2,350← 이전47 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬