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-5m2026-09-04 15:30:002026-09-04 15:40:17삼성전자5m2026-09-04 15:30:00raw256,000원256,000원256,000원256,000원0
stock-5m2026-09-04 15:25:002026-09-04 15:35:18삼성전자5m2026-09-04 15:25:00raw256,000원256,000원256,000원256,000원0
stock-5m2026-09-04 15:20:002026-09-04 15:30:17삼성전자5m2026-09-04 15:20:00raw256,000원256,000원256,000원256,000원0
stock-5m2026-09-04 15:15:002026-09-04 15:25:17삼성전자5m2026-09-04 15:15:00raw255,750원256,000원255,000원256,000원218,959
stock-5m2026-09-04 15:10:002026-09-04 15:20:18삼성전자5m2026-09-04 15:10:00raw255,500원256,000원255,500원256,000원115,560
stock-5m2026-09-04 15:05:002026-09-04 15:15:17삼성전자5m2026-09-04 15:05:00raw256,000원256,500원255,250원256,000원224,892
stock-5m2026-09-04 15:00:002026-09-04 15:10:17삼성전자5m2026-09-04 15:00:00raw256,750원257,000원255,500원255,500원159,804
stock-5m2026-09-04 14:55:002026-09-04 15:05:18삼성전자5m2026-09-04 14:55:00raw256,500원257,000원256,000원256,500원133,530
stock-5m2026-09-04 14:50:002026-09-04 15:00:17삼성전자5m2026-09-04 14:50:00raw256,750원257,000원256,000원256,250원182,412
stock-5m2026-09-04 14:45:002026-09-04 14:55:17삼성전자5m2026-09-04 14:45:00raw257,000원257,500원256,500원256,500원195,183
stock-5m2026-09-04 14:40:002026-09-04 14:50:18삼성전자5m2026-09-04 14:40:00raw257,750원257,750원256,500원257,000원317,717
stock-5m2026-09-04 14:35:002026-09-04 14:45:18삼성전자5m2026-09-04 14:35:00raw258,250원258,500원257,500원257,500원176,502
stock-5m2026-09-04 14:30:002026-09-04 14:40:17삼성전자5m2026-09-04 14:30:00raw257,750원258,500원257,500원258,250원218,641
stock-5m2026-09-04 14:25:002026-09-04 14:35:17삼성전자5m2026-09-04 14:25:00raw258,500원258,500원257,500원257,750원141,867
stock-5m2026-09-04 14:20:002026-09-04 14:30:18삼성전자5m2026-09-04 14:20:00raw258,500원259,000원258,000원258,500원370,909
stock-5m2026-09-04 14:15:002026-09-04 14:25:17삼성전자5m2026-09-04 14:15:00raw257,500원259,000원257,500원258,500원374,318
stock-5m2026-09-04 14:10:002026-09-04 14:20:17삼성전자5m2026-09-04 14:10:00raw257,000원258,000원257,000원257,500원258,954
stock-5m2026-09-04 14:05:002026-09-04 14:15:18삼성전자5m2026-09-04 14:05:00raw257,000원257,500원256,500원257,500원190,539
stock-5m2026-09-04 14:00:002026-09-04 14:10:17삼성전자5m2026-09-04 14:00:00raw256,750원257,500원256,500원257,000원213,527
stock-5m2026-09-04 13:55:002026-09-04 14:05:17삼성전자5m2026-09-04 13:55:00raw256,750원257,000원256,500원256,750원122,114
stock-5m2026-09-04 13:50:002026-09-04 14:00:18삼성전자5m2026-09-04 13:50:00raw256,500원257,000원256,000원256,750원153,536
stock-5m2026-09-04 13:45:002026-09-04 13:55:17삼성전자5m2026-09-04 13:45:00raw256,500원257,000원256,500원256,500원86,843
stock-5m2026-09-04 13:40:002026-09-04 13:50:18삼성전자5m2026-09-04 13:40:00raw256,250원257,000원256,000원256,500원195,735
stock-5m2026-09-04 13:35:002026-09-04 13:45:18삼성전자5m2026-09-04 13:35:00raw257,000원257,000원256,000원256,250원186,157
stock-5m2026-09-04 13:30:002026-09-04 13:40:20삼성전자5m2026-09-04 13:30:00raw256,500원257,500원256,500원257,000원396,715
stock-5m2026-09-04 13:25:002026-09-04 13:35:17삼성전자5m2026-09-04 13:25:00raw256,250원257,000원256,000원256,750원181,278
stock-5m2026-09-04 13:20:002026-09-04 13:30:20삼성전자5m2026-09-04 13:20:00raw256,000원256,500원256,000원256,250원73,092
stock-5m2026-09-04 13:15:002026-09-04 13:25:17삼성전자5m2026-09-04 13:15:00raw256,500원256,750원256,000원256,000원39,122
stock-5m2026-09-04 13:10:002026-09-04 13:20:18삼성전자5m2026-09-04 13:10:00raw255,750원257,000원255,500원256,000원426,847
stock-5m2026-09-04 13:05:002026-09-04 13:15:17삼성전자5m2026-09-04 13:05:00raw255,500원256,000원255,250원255,750원233,732
stock-5m2026-09-04 13:00:002026-09-04 13:10:18삼성전자5m2026-09-04 13:00:00raw255,000원255,500원255,000원255,250원50,715
stock-5m2026-09-04 12:55:002026-09-04 13:05:17삼성전자5m2026-09-04 12:55:00raw255,000원255,500원254,750원255,000원141,798
stock-5m2026-09-04 12:50:002026-09-04 13:00:19삼성전자5m2026-09-04 12:50:00raw254,750원255,000원254,750원255,000원45,309
stock-5m2026-09-04 12:45:002026-09-04 12:55:18삼성전자5m2026-09-04 12:45:00raw254,750원255,000원254,750원254,750원32,215
stock-5m2026-09-04 12:40:002026-09-04 12:50:17삼성전자5m2026-09-04 12:40:00raw255,000원255,500원254,500원254,750원195,941
stock-5m2026-09-04 12:35:002026-09-04 12:45:17삼성전자5m2026-09-04 12:35:00raw254,500원255,000원254,500원254,750원88,353
stock-5m2026-09-04 12:30:002026-09-04 12:40:18삼성전자5m2026-09-04 12:30:00raw254,750원255,000원254,500원254,500원38,081
stock-5m2026-09-04 12:25:002026-09-04 12:35:17삼성전자5m2026-09-04 12:25:00raw255,000원255,000원254,500원254,750원36,193
stock-5m2026-09-04 12:20:002026-09-04 12:30:17삼성전자5m2026-09-04 12:20:00raw255,500원255,500원254,500원254,750원169,912
stock-5m2026-09-04 12:15:002026-09-04 12:25:18삼성전자5m2026-09-04 12:15:00raw254,500원255,500원254,500원255,250원174,933
stock-5m2026-09-04 12:10:002026-09-04 12:20:18삼성전자5m2026-09-04 12:10:00raw255,000원255,000원254,500원254,500원51,512
stock-5m2026-09-04 12:05:002026-09-04 12:15:17삼성전자5m2026-09-04 12:05:00raw254,750원255,000원254,500원254,500원41,043
stock-5m2026-09-04 12:00:002026-09-04 12:10:17삼성전자5m2026-09-04 12:00:00raw254,750원255,000원254,500원254,750원57,966
stock-5m2026-09-04 11:55:002026-09-04 12:05:18삼성전자5m2026-09-04 11:55:00raw254,500원255,000원254,000원254,500원118,344
stock-5m2026-09-04 11:50:002026-09-04 12:00:20삼성전자5m2026-09-04 11:50:00raw253,750원255,000원253,750원254,500원174,658
stock-5m2026-09-04 11:45:002026-09-04 11:55:17삼성전자5m2026-09-04 11:45:00raw253,500원254,000원253,500원253,750원54,712
stock-5m2026-09-04 11:40:002026-09-04 11:50:18삼성전자5m2026-09-04 11:40:00raw253,500원254,000원253,500원253,500원28,664
stock-5m2026-09-04 11:35:002026-09-04 11:45:17삼성전자5m2026-09-04 11:35:00raw254,000원254,500원253,000원253,500원166,681
stock-5m2026-09-04 11:30:002026-09-04 11:40:17삼성전자5m2026-09-04 11:30:00raw254,750원255,000원254,000원254,000원185,011
stock-5m2026-09-04 11:25:002026-09-04 11:35:18삼성전자5m2026-09-04 11:25:00raw254,500원255,000원254,500원254,750원28,614
4,931건 중 3,151–3,200← 이전64 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬