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-5m2026-09-15 12:10:002026-09-15 12:20:19삼성전자5m2026-09-15 12:10:00raw251,250원251,250원250,500원251,000원145,373
stock-5m2026-09-15 12:05:002026-09-15 12:15:17삼성전자5m2026-09-15 12:05:00raw251,500원251,500원251,000원251,000원28,418
stock-5m2026-09-15 12:00:002026-09-15 12:10:17삼성전자5m2026-09-15 12:00:00raw251,000원251,500원251,000원251,000원54,262
stock-5m2026-09-15 11:55:002026-09-15 12:05:19삼성전자5m2026-09-15 11:55:00raw251,750원252,000원251,000원251,000원150,630
stock-5m2026-09-15 11:50:002026-09-15 12:00:17삼성전자5m2026-09-15 11:50:00raw251,000원252,000원251,000원252,000원43,028
stock-5m2026-09-15 11:45:002026-09-15 11:55:17삼성전자5m2026-09-15 11:45:00raw251,250원252,000원251,000원251,500원83,685
stock-5m2026-09-15 11:40:002026-09-15 11:50:17삼성전자5m2026-09-15 11:40:00raw251,500원251,500원251,000원251,250원56,707
stock-5m2026-09-15 11:35:002026-09-15 11:45:18삼성전자5m2026-09-15 11:35:00raw251,000원251,500원250,750원251,500원84,982
stock-5m2026-09-15 11:30:002026-09-15 11:40:19삼성전자5m2026-09-15 11:30:00raw250,500원251,000원250,500원250,750원30,663
stock-5m2026-09-15 11:25:002026-09-15 11:35:17삼성전자5m2026-09-15 11:25:00raw250,000원251,000원250,000원250,500원61,292
stock-5m2026-09-15 11:20:002026-09-15 11:30:18삼성전자5m2026-09-15 11:20:00raw250,000원250,500원249,500원250,250원63,329
stock-5m2026-09-15 11:15:002026-09-15 11:25:17삼성전자5m2026-09-15 11:15:00raw250,250원250,500원250,000원250,250원74,909
stock-5m2026-09-15 11:10:002026-09-15 11:20:17삼성전자5m2026-09-15 11:10:00raw250,250원250,500원250,000원250,500원47,698
stock-5m2026-09-15 11:05:002026-09-15 11:15:22삼성전자5m2026-09-15 11:05:00raw250,500원250,500원250,000원250,000원69,819
stock-5m2026-09-15 11:00:002026-09-15 11:10:17삼성전자5m2026-09-15 11:00:00raw250,000원250,500원249,500원250,250원54,146
stock-5m2026-09-15 10:55:002026-09-15 11:05:19삼성전자5m2026-09-15 10:55:00raw249,750원250,500원249,500원250,000원67,017
stock-5m2026-09-15 10:50:002026-09-15 11:00:18삼성전자5m2026-09-15 10:50:00raw250,500원250,500원249,500원249,750원106,054
stock-5m2026-09-15 10:45:002026-09-15 10:55:17삼성전자5m2026-09-15 10:45:00raw249,750원250,500원249,000원250,000원103,670
stock-5m2026-09-15 10:40:002026-09-15 10:50:22삼성전자5m2026-09-15 10:40:00raw250,250원250,250원249,000원249,750원236,294
stock-5m2026-09-15 10:35:002026-09-15 10:45:18삼성전자5m2026-09-15 10:35:00raw250,500원250,500원250,000원250,250원93,936
stock-5m2026-09-15 10:30:002026-09-15 10:40:17삼성전자5m2026-09-15 10:30:00raw250,250원251,000원250,000원250,250원152,688
stock-5m2026-09-15 10:25:002026-09-15 10:35:17삼성전자5m2026-09-15 10:25:00raw251,750원252,000원250,250원250,250원135,191
stock-5m2026-09-15 10:20:002026-09-15 10:30:19삼성전자5m2026-09-15 10:20:00raw251,500원252,000원251,000원251,500원151,404
stock-5m2026-09-15 10:15:002026-09-15 10:25:18삼성전자5m2026-09-15 10:15:00raw250,500원251,500원250,500원251,250원123,576
stock-5m2026-09-15 10:10:002026-09-15 10:20:20삼성전자5m2026-09-15 10:10:00raw250,500원251,000원250,000원250,750원151,635
stock-5m2026-09-15 10:05:002026-09-15 10:15:17삼성전자5m2026-09-15 10:05:00raw250,750원251,000원250,500원250,750원44,082
stock-5m2026-09-15 10:00:002026-09-15 10:10:18삼성전자5m2026-09-15 10:00:00raw249,750원251,000원249,500원251,000원123,906
stock-5m2026-09-15 09:55:002026-09-15 10:05:17삼성전자5m2026-09-15 09:55:00raw250,000원250,500원249,500원249,500원93,462
stock-5m2026-09-15 09:50:002026-09-15 10:00:20삼성전자5m2026-09-15 09:50:00raw250,500원251,000원250,000원250,000원118,201
stock-5m2026-09-15 09:45:002026-09-15 09:55:18삼성전자5m2026-09-15 09:45:00raw251,500원252,000원250,000원250,500원234,810
stock-5m2026-09-15 09:40:002026-09-15 09:50:17삼성전자5m2026-09-15 09:40:00raw250,750원252,000원250,750원251,500원176,128
stock-5m2026-09-15 09:35:002026-09-15 09:45:18삼성전자5m2026-09-15 09:35:00raw250,500원251,000원250,250원251,000원114,360
stock-5m2026-09-15 09:30:002026-09-15 09:40:18삼성전자5m2026-09-15 09:30:00raw250,500원250,500원249,500원250,250원204,779
stock-5m2026-09-15 09:25:002026-09-15 09:35:18삼성전자5m2026-09-15 09:25:00raw250,750원251,500원250,000원250,250원290,283
stock-5m2026-09-15 09:20:002026-09-15 09:30:23삼성전자5m2026-09-15 09:20:00raw248,750원251,000원248,500원250,500원216,503
stock-5m2026-09-15 09:15:002026-09-15 09:25:18삼성전자5m2026-09-15 09:15:00raw249,000원249,000원248,000원248,750원178,055
stock-5m2026-09-15 09:10:002026-09-15 09:20:18삼성전자5m2026-09-15 09:10:00raw249,000원249,500원248,000원249,000원191,442
stock-5m2026-09-15 09:05:002026-09-15 09:15:22삼성전자5m2026-09-15 09:05:00raw248,500원249,500원247,500원249,000원237,594
stock2026-09-152026-09-15 18:00:02삼성전자1d2026-09-15 09:00:00raw248,000원252,000원246,000원248,500원11,134,522
stock-5m2026-09-15 09:00:002026-09-15 09:10:23삼성전자5m2026-09-15 09:00:00raw248,000원250,000원248,000원248,500원683,209
stock-5m2026-09-14 15:30:002026-09-14 15:40:18삼성전자5m2026-09-14 15:30:00raw249,500원249,500원249,500원249,500원0
stock-5m2026-09-14 15:25:002026-09-14 15:35:17삼성전자5m2026-09-14 15:25:00raw249,500원249,500원249,500원249,500원0
stock-5m2026-09-14 15:20:002026-09-14 15:30:17삼성전자5m2026-09-14 15:20:00raw249,250원249,250원249,250원249,250원0
stock-5m2026-09-14 15:15:002026-09-14 15:25:18삼성전자5m2026-09-14 15:15:00raw249,250원249,500원249,000원249,250원173,372
stock-5m2026-09-14 15:10:002026-09-14 15:20:17삼성전자5m2026-09-14 15:10:00raw249,500원249,500원249,000원249,250원125,310
stock-5m2026-09-14 15:05:002026-09-14 15:15:17삼성전자5m2026-09-14 15:05:00raw249,500원249,500원249,000원249,500원134,329
stock-5m2026-09-14 15:00:002026-09-14 15:10:18삼성전자5m2026-09-14 15:00:00raw249,000원249,500원248,500원249,500원286,166
stock-5m2026-09-14 14:55:002026-09-14 15:05:19삼성전자5m2026-09-14 14:55:00raw249,000원249,500원248,500원249,000원324,570
stock-5m2026-09-14 14:50:002026-09-14 15:00:17삼성전자5m2026-09-14 14:50:00raw249,000원249,500원249,000원249,000원228,356
stock-5m2026-09-14 14:45:002026-09-14 14:55:18삼성전자5m2026-09-14 14:45:00raw249,250원249,500원249,000원249,000원183,481
2,403건 중 201–250← 이전5 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬