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 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
stock-5m2026-09-04 11:20:002026-09-04 11:30:17삼성전자5m2026-09-04 11:20:00raw254,750원255,000원254,500원255,000원28,322
stock-5m2026-09-04 11:15:002026-09-04 11:25:17삼성전자5m2026-09-04 11:15:00raw255,250원255,500원254,500원254,750원107,150
stock-5m2026-09-04 11:10:002026-09-04 11:20:18삼성전자5m2026-09-04 11:10:00raw254,250원255,500원254,250원255,250원252,766
stock-5m2026-09-04 11:05:002026-09-04 11:15:17삼성전자5m2026-09-04 11:05:00raw254,250원254,500원254,250원254,250원37,483
stock-5m2026-09-04 11:00:002026-09-04 11:10:17삼성전자5m2026-09-04 11:00:00raw253,750원254,500원253,750원254,250원84,201
stock-5m2026-09-04 10:55:002026-09-04 11:05:18삼성전자5m2026-09-04 10:55:00raw253,250원254,000원253,000원254,000원62,452
stock-5m2026-09-04 10:50:002026-09-04 11:00:18삼성전자5m2026-09-04 10:50:00raw253,750원254,000원252,500원253,500원278,482
stock-5m2026-09-04 10:45:002026-09-04 10:55:17삼성전자5m2026-09-04 10:45:00raw254,500원254,500원253,500원253,750원171,936
stock-5m2026-09-04 10:40:002026-09-04 10:50:17삼성전자5m2026-09-04 10:40:00raw254,500원255,000원254,000원254,500원135,328
stock-5m2026-09-04 10:35:002026-09-04 10:45:19삼성전자5m2026-09-04 10:35:00raw254,500원254,500원254,000원254,500원34,953
stock-5m2026-09-04 10:30:002026-09-04 10:40:17삼성전자5m2026-09-04 10:30:00raw254,500원254,500원254,000원254,250원62,611
stock-5m2026-09-04 10:25:002026-09-04 10:35:18삼성전자5m2026-09-04 10:25:00raw254,500원254,500원254,000원254,500원66,160
stock-5m2026-09-04 10:20:002026-09-04 10:30:20삼성전자5m2026-09-04 10:20:00raw254,250원255,000원254,000원254,250원106,797
stock-5m2026-09-04 10:15:002026-09-04 10:25:17삼성전자5m2026-09-04 10:15:00raw254,000원254,500원253,500원254,250원107,790
stock-5m2026-09-04 10:10:002026-09-04 10:20:17삼성전자5m2026-09-04 10:10:00raw253,750원254,000원253,500원254,000원44,425
stock-5m2026-09-04 10:05:002026-09-04 10:15:18삼성전자5m2026-09-04 10:05:00raw254,250원254,500원253,500원253,750원83,814
stock-5m2026-09-04 10:00:002026-09-04 10:10:17삼성전자5m2026-09-04 10:00:00raw253,750원254,500원253,500원254,250원176,426
stock-5m2026-09-04 09:55:002026-09-04 10:05:17삼성전자5m2026-09-04 09:55:00raw255,000원255,500원253,500원254,000원226,642
stock-5m2026-09-04 09:50:002026-09-04 10:00:21삼성전자5m2026-09-04 09:50:00raw255,000원256,000원254,750원255,000원390,030
stock-5m2026-09-04 09:45:002026-09-04 09:55:17삼성전자5m2026-09-04 09:45:00raw254,750원255,000원254,500원254,750원45,740
stock-5m2026-09-04 09:40:002026-09-04 09:50:17삼성전자5m2026-09-04 09:40:00raw254,500원255,000원254,500원254,750원111,454
stock-5m2026-09-04 09:35:002026-09-04 09:45:18삼성전자5m2026-09-04 09:35:00raw255,000원255,000원254,500원254,750원105,352
stock-5m2026-09-04 09:30:002026-09-04 09:40:19삼성전자5m2026-09-04 09:30:00raw254,750원255,000원254,000원254,750원135,429
stock-5m2026-09-04 09:25:002026-09-04 09:35:17삼성전자5m2026-09-04 09:25:00raw254,000원255,000원253,500원254,500원242,385
stock-5m2026-09-04 09:20:002026-09-04 09:30:19삼성전자5m2026-09-04 09:20:00raw254,250원254,500원253,500원254,000원140,041
stock-5m2026-09-04 09:15:002026-09-04 09:25:18삼성전자5m2026-09-04 09:15:00raw254,250원255,000원253,000원254,250원274,425
stock-5m2026-09-04 09:10:002026-09-04 09:20:18삼성전자5m2026-09-04 09:10:00raw255,000원255,250원253,500원254,250원245,482
stock-5m2026-09-04 09:05:002026-09-04 09:15:17삼성전자5m2026-09-04 09:05:00raw255,250원255,500원254,000원255,000원291,040
stock-5m2026-09-04 09:00:002026-09-04 09:10:18삼성전자5m2026-09-04 09:00:00raw254,000원255,500원253,500원255,250원911,611
stock2026-09-042026-09-04 18:00:02삼성전자1d2026-09-04 09:00:00raw254,000원259,000원252,500원255,500원14,031,862
stock-5m2026-09-03 15:30:002026-09-03 15:40:17삼성전자5m2026-09-03 15:30:00raw250,000원250,000원250,000원250,000원0
stock-5m2026-09-03 15:25:002026-09-03 15:35:18삼성전자5m2026-09-03 15:25:00raw250,000원250,000원250,000원250,000원0
stock-5m2026-09-03 15:20:002026-09-03 15:30:17삼성전자5m2026-09-03 15:20:00raw250,250원250,250원250,250원250,250원0
stock-5m2026-09-03 15:15:002026-09-03 15:25:17삼성전자5m2026-09-03 15:15:00raw250,000원251,000원250,000원250,250원151,548
stock-5m2026-09-03 15:10:002026-09-03 15:20:18삼성전자5m2026-09-03 15:10:00raw250,000원250,500원250,000원250,000원90,691
stock-5m2026-09-03 15:05:002026-09-03 15:15:17삼성전자5m2026-09-03 15:05:00raw250,750원251,250원250,000원250,250원202,405
stock-5m2026-09-03 15:00:002026-09-03 15:10:17삼성전자5m2026-09-03 15:00:00raw250,500원251,000원250,000원250,750원158,750
stock-5m2026-09-03 14:55:002026-09-03 15:05:17삼성전자5m2026-09-03 14:55:00raw250,000원251,500원249,500원250,500원205,347
stock-5m2026-09-03 14:50:002026-09-03 15:00:18삼성전자5m2026-09-03 14:50:00raw250,000원250,500원249,000원249,750원227,014
stock-5m2026-09-03 14:45:002026-09-03 14:55:17삼성전자5m2026-09-03 14:45:00raw248,500원250,000원247,250원249,750원200,781
stock-5m2026-09-03 14:40:002026-09-03 14:50:17삼성전자5m2026-09-03 14:40:00raw248,000원249,000원247,000원248,250원236,542
stock-5m2026-09-03 14:35:002026-09-03 14:45:18삼성전자5m2026-09-03 14:35:00raw247,500원249,000원246,500원248,000원341,780
4,939건 중 3,201–3,250← 이전65 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬