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-5m2026-09-10 15:30:002026-09-10 15:40:17삼성전자5m2026-09-10 15:30:00raw269,500원269,500원269,500원269,500원0
stock-5m2026-09-10 15:25:002026-09-10 15:35:18삼성전자5m2026-09-10 15:25:00raw269,500원269,500원269,500원269,500원0
stock-5m2026-09-10 15:20:002026-09-10 15:30:17삼성전자5m2026-09-10 15:20:00raw269,250원269,250원269,250원269,250원0
stock-5m2026-09-10 15:15:002026-09-10 15:25:17삼성전자5m2026-09-10 15:15:00raw269,500원269,500원269,000원269,250원61,610
stock-5m2026-09-10 15:10:002026-09-10 15:20:18삼성전자5m2026-09-10 15:10:00raw269,000원270,000원269,000원269,250원269,198
stock-5m2026-09-10 15:05:002026-09-10 15:15:17삼성전자5m2026-09-10 15:05:00raw269,500원269,500원269,000원269,000원62,287
stock-5m2026-09-10 15:00:002026-09-10 15:10:17삼성전자5m2026-09-10 15:00:00raw269,000원270,000원269,000원269,500원204,195
stock-5m2026-09-10 14:55:002026-09-10 15:05:17삼성전자5m2026-09-10 14:55:00raw269,000원269,500원268,500원269,000원108,931
stock-5m2026-09-10 14:50:002026-09-10 15:00:17삼성전자5m2026-09-10 14:50:00raw269,500원269,750원268,500원269,250원312,485
stock-5m2026-09-10 14:45:002026-09-10 14:55:17삼성전자5m2026-09-10 14:45:00raw269,500원270,000원269,500원269,500원120,311
stock-5m2026-09-10 14:40:002026-09-10 14:50:18삼성전자5m2026-09-10 14:40:00raw269,500원270,000원269,500원269,500원63,922
stock-5m2026-09-10 14:35:002026-09-10 14:45:18삼성전자5m2026-09-10 14:35:00raw269,750원270,500원269,500원269,750원250,767
stock-5m2026-09-10 14:30:002026-09-10 14:40:17삼성전자5m2026-09-10 14:30:00raw269,500원270,000원269,000원270,000원131,983
stock-5m2026-09-10 14:25:002026-09-10 14:35:17삼성전자5m2026-09-10 14:25:00raw269,000원270,000원269,000원269,250원246,198
stock-5m2026-09-10 14:20:002026-09-10 14:30:18삼성전자5m2026-09-10 14:20:00raw269,000원269,500원269,000원269,500원79,418
stock-5m2026-09-10 14:15:002026-09-10 14:25:17삼성전자5m2026-09-10 14:15:00raw269,250원269,500원269,000원269,000원73,563
stock-5m2026-09-10 14:10:002026-09-10 14:20:17삼성전자5m2026-09-10 14:10:00raw269,000원269,500원268,500원269,000원171,695
stock-5m2026-09-10 14:05:002026-09-10 14:15:18삼성전자5m2026-09-10 14:05:00raw268,500원269,500원268,500원269,000원148,876
stock-5m2026-09-10 14:00:002026-09-10 14:10:17삼성전자5m2026-09-10 14:00:00raw269,500원269,500원268,500원268,500원210,656
stock-5m2026-09-10 13:55:002026-09-10 14:05:17삼성전자5m2026-09-10 13:55:00raw269,500원269,500원268,500원269,250원233,864
stock-5m2026-09-10 13:50:002026-09-10 14:00:18삼성전자5m2026-09-10 13:50:00raw268,500원269,500원268,500원269,250원108,461
stock-5m2026-09-10 13:45:002026-09-10 13:55:18삼성전자5m2026-09-10 13:45:00raw268,250원269,000원268,000원269,000원122,176
stock-5m2026-09-10 13:40:002026-09-10 13:50:17삼성전자5m2026-09-10 13:40:00raw269,500원269,500원268,000원268,250원245,717
stock-5m2026-09-10 13:35:002026-09-10 13:45:17삼성전자5m2026-09-10 13:35:00raw269,000원269,500원268,500원269,500원208,819
stock-5m2026-09-10 13:30:002026-09-10 13:40:18삼성전자5m2026-09-10 13:30:00raw268,000원269,000원268,000원269,000원143,142
stock-5m2026-09-10 13:25:002026-09-10 13:35:17삼성전자5m2026-09-10 13:25:00raw267,750원268,500원267,500원268,000원122,290
stock-5m2026-09-10 13:20:002026-09-10 13:30:19삼성전자5m2026-09-10 13:20:00raw267,500원268,000원267,000원268,000원114,228
stock-5m2026-09-10 13:15:002026-09-10 13:25:18삼성전자5m2026-09-10 13:15:00raw267,500원267,500원267,000원267,250원42,398
stock-5m2026-09-10 13:10:002026-09-10 13:20:17삼성전자5m2026-09-10 13:10:00raw267,250원267,500원267,000원267,500원60,173
stock-5m2026-09-10 13:05:002026-09-10 13:15:17삼성전자5m2026-09-10 13:05:00raw267,500원268,000원267,000원267,250원159,637
stock-5m2026-09-10 13:00:002026-09-10 13:10:18삼성전자5m2026-09-10 13:00:00raw267,000원267,500원267,000원267,250원36,859
stock-5m2026-09-10 12:55:002026-09-10 13:05:17삼성전자5m2026-09-10 12:55:00raw267,500원267,500원267,000원267,250원23,945
stock-5m2026-09-10 12:50:002026-09-10 13:00:17삼성전자5m2026-09-10 12:50:00raw267,750원268,000원267,000원267,500원192,577
stock-5m2026-09-10 12:45:002026-09-10 12:55:18삼성전자5m2026-09-10 12:45:00raw267,000원268,000원267,000원267,750원67,449
stock-5m2026-09-10 12:40:002026-09-10 12:50:17삼성전자5m2026-09-10 12:40:00raw267,500원268,000원267,000원267,000원90,145
stock-5m2026-09-10 12:35:002026-09-10 12:45:17삼성전자5m2026-09-10 12:35:00raw267,250원267,500원266,500원267,500원162,870
stock-5m2026-09-10 12:30:002026-09-10 12:40:18삼성전자5m2026-09-10 12:30:00raw267,250원267,500원267,000원267,500원37,788
stock-5m2026-09-10 12:25:002026-09-10 12:35:17삼성전자5m2026-09-10 12:25:00raw266,500원267,500원266,500원267,250원108,934
stock-5m2026-09-10 12:20:002026-09-10 12:30:19삼성전자5m2026-09-10 12:20:00raw267,000원267,500원266,500원267,000원131,140
stock-5m2026-09-10 12:15:002026-09-10 12:25:17삼성전자5m2026-09-10 12:15:00raw266,750원267,000원266,500원266,750원81,112
stock-5m2026-09-10 12:10:002026-09-10 12:20:18삼성전자5m2026-09-10 12:10:00raw267,250원268,000원266,500원266,750원149,813
stock-5m2026-09-10 12:05:002026-09-10 12:15:17삼성전자5m2026-09-10 12:05:00raw267,000원267,500원266,500원267,500원74,525
stock-5m2026-09-10 12:00:002026-09-10 12:10:17삼성전자5m2026-09-10 12:00:00raw266,250원267,500원266,000원267,000원120,247
stock-5m2026-09-10 11:55:002026-09-10 12:05:18삼성전자5m2026-09-10 11:55:00raw266,750원267,000원265,500원266,250원149,813
stock-5m2026-09-10 11:50:002026-09-10 12:00:17삼성전자5m2026-09-10 11:50:00raw266,250원267,000원266,000원266,750원118,978
stock-5m2026-09-10 11:45:002026-09-10 11:55:17삼성전자5m2026-09-10 11:45:00raw266,250원267,000원266,000원266,250원109,770
stock-5m2026-09-10 11:40:002026-09-10 11:50:18삼성전자5m2026-09-10 11:40:00raw266,750원267,500원266,000원266,500원164,076
stock-5m2026-09-10 11:35:002026-09-10 11:45:17삼성전자5m2026-09-10 11:35:00raw266,500원267,500원266,500원267,000원71,480
stock-5m2026-09-10 11:30:002026-09-10 11:40:17삼성전자5m2026-09-10 11:30:00raw265,500원267,000원265,000원266,500원187,918
stock-5m2026-09-10 11:25:002026-09-10 11:35:18삼성전자5m2026-09-10 11:25:00raw265,500원266,000원265,500원265,750원68,197
2,403건 중 401–450← 이전9 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬