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-5m2026-10-06 11:15:002026-10-06 11:25:22삼성전자5m2026-10-06 11:15:00raw274,250원275,000원274,000원274,500원102,731
stock-5m2026-10-06 11:20:002026-10-06 11:30:20삼성전자5m2026-10-06 11:20:00raw274,250원274,500원274,000원274,000원41,737
stock-5m2026-10-06 11:25:002026-10-06 11:35:28삼성전자5m2026-10-06 11:25:00raw274,250원274,500원273,500원273,500원128,065
stock-5m2026-10-06 11:30:002026-10-06 11:40:17삼성전자5m2026-10-06 11:30:00raw274,000원274,000원272,000원272,500원200,888
stock-5m2026-10-06 11:35:002026-10-06 11:45:23삼성전자5m2026-10-06 11:35:00raw272,250원273,000원272,250원273,000원106,808
stock-5m2026-10-06 11:40:002026-10-06 11:50:20삼성전자5m2026-10-06 11:40:00raw272,750원273,500원272,500원273,000원100,140
stock-5m2026-10-06 11:45:002026-10-06 11:55:26삼성전자5m2026-10-06 11:45:00raw272,750원273,000원272,000원272,250원84,632
stock-5m2026-10-06 11:50:002026-10-06 12:00:18삼성전자5m2026-10-06 11:50:00raw272,250원272,500원272,000원272,500원27,359
stock-5m2026-10-06 11:55:002026-10-06 12:05:17삼성전자5m2026-10-06 11:55:00raw272,000원272,500원271,500원272,000원146,083
stock-5m2026-10-06 12:00:002026-10-06 12:10:20삼성전자5m2026-10-06 12:00:00raw271,750원272,000원271,500원271,750원58,349
stock-5m2026-10-06 12:05:002026-10-06 12:15:18삼성전자5m2026-10-06 12:05:00raw271,750원272,000원271,000원271,500원195,541
stock-5m2026-10-06 12:10:002026-10-06 12:20:18삼성전자5m2026-10-06 12:10:00raw271,500원271,500원271,000원271,500원28,923
stock-5m2026-10-06 12:15:002026-10-06 12:25:21삼성전자5m2026-10-06 12:15:00raw271,250원272,000원271,000원271,500원118,805
stock-5m2026-10-06 12:20:002026-10-06 12:30:18삼성전자5m2026-10-06 12:20:00raw271,750원272,000원271,000원271,500원68,797
stock-5m2026-10-06 12:25:002026-10-06 12:35:18삼성전자5m2026-10-06 12:25:00raw272,000원272,000원271,000원271,250원110,348
stock-5m2026-10-06 12:30:002026-10-06 12:40:17삼성전자5m2026-10-06 12:30:00raw271,250원272,000원271,000원271,750원53,110
stock-5m2026-10-06 12:35:002026-10-06 12:45:17삼성전자5m2026-10-06 12:35:00raw272,000원272,000원271,500원272,000원36,950
stock-5m2026-10-06 12:40:002026-10-06 12:50:18삼성전자5m2026-10-06 12:40:00raw272,000원272,000원271,000원271,500원107,231
stock-5m2026-10-06 12:45:002026-10-06 12:55:17삼성전자5m2026-10-06 12:45:00raw271,500원272,000원271,000원271,500원117,827
stock-5m2026-10-06 12:50:002026-10-06 13:00:27삼성전자5m2026-10-06 12:50:00raw271,500원272,000원271,000원271,500원152,981
stock-5m2026-10-06 12:55:002026-10-06 13:05:22삼성전자5m2026-10-06 12:55:00raw271,500원271,500원270,500원270,750원159,511
stock-5m2026-10-06 13:00:002026-10-06 13:10:20삼성전자5m2026-10-06 13:00:00raw271,000원271,500원270,500원271,500원109,588
stock-5m2026-10-06 13:05:002026-10-06 13:15:17삼성전자5m2026-10-06 13:05:00raw271,500원272,000원271,000원271,250원104,638
stock-5m2026-10-06 13:10:002026-10-06 13:20:18삼성전자5m2026-10-06 13:10:00raw271,250원271,500원271,000원271,000원49,506
stock-5m2026-10-06 13:15:002026-10-06 13:25:18삼성전자5m2026-10-06 13:15:00raw271,250원271,500원271,000원271,000원82,890
stock-5m2026-10-06 13:20:002026-10-06 13:30:17삼성전자5m2026-10-06 13:20:00raw271,000원271,500원270,500원270,750원96,344
stock-5m2026-10-06 13:25:002026-10-06 13:35:23삼성전자5m2026-10-06 13:25:00raw270,750원271,500원270,750원271,000원86,559
stock-5m2026-10-06 13:30:002026-10-06 13:40:17삼성전자5m2026-10-06 13:30:00raw271,000원271,500원270,500원271,000원112,575
stock-5m2026-10-06 13:35:002026-10-06 13:45:25삼성전자5m2026-10-06 13:35:00raw271,000원271,000원270,000원270,500원177,082
stock-5m2026-10-06 13:40:002026-10-06 13:50:25삼성전자5m2026-10-06 13:40:00raw270,500원270,500원270,000원270,500원62,062
stock-5m2026-10-06 13:45:002026-10-06 13:55:27삼성전자5m2026-10-06 13:45:00raw270,500원270,500원270,000원270,250원185,866
stock-5m2026-10-06 13:50:002026-10-06 14:00:28삼성전자5m2026-10-06 13:50:00raw270,250원271,000원270,000원270,750원165,428
stock-5m2026-10-06 13:55:002026-10-06 14:05:24삼성전자5m2026-10-06 13:55:00raw270,750원271,000원270,500원270,750원63,076
stock-5m2026-10-06 14:00:002026-10-06 14:10:18삼성전자5m2026-10-06 14:00:00raw270,750원271,500원270,000원271,500원198,047
stock-5m2026-10-06 14:05:002026-10-06 14:15:23삼성전자5m2026-10-06 14:05:00raw271,500원272,000원271,000원271,750원158,703
stock-5m2026-10-06 14:10:002026-10-06 14:20:17삼성전자5m2026-10-06 14:10:00raw271,500원271,750원271,000원271,250원52,483
stock-5m2026-10-06 14:15:002026-10-06 14:25:19삼성전자5m2026-10-06 14:15:00raw271,000원271,500원270,500원271,000원138,848
stock-5m2026-10-06 14:20:002026-10-06 14:30:26삼성전자5m2026-10-06 14:20:00raw271,000원272,000원270,750원272,000원163,478
stock-5m2026-10-06 14:25:002026-10-06 14:35:17삼성전자5m2026-10-06 14:25:00raw272,000원272,500원271,500원272,000원241,268
stock-5m2026-10-06 14:30:002026-10-06 14:40:18삼성전자5m2026-10-06 14:30:00raw272,000원272,500원271,500원272,000원93,467
stock-5m2026-10-06 14:35:002026-10-06 14:45:17삼성전자5m2026-10-06 14:35:00raw272,000원272,000원271,500원271,750원68,500
stock-5m2026-10-06 14:40:002026-10-06 14:50:17삼성전자5m2026-10-06 14:40:00raw271,750원272,000원271,000원271,500원109,979
stock-5m2026-10-06 14:45:002026-10-06 14:55:19삼성전자5m2026-10-06 14:45:00raw271,250원272,250원271,250원272,000원175,218
stock-5m2026-10-06 14:50:002026-10-06 15:00:26삼성전자5m2026-10-06 14:50:00raw271,750원272,500원271,500원272,250원137,965
stock-5m2026-10-06 14:55:002026-10-06 15:05:17삼성전자5m2026-10-06 14:55:00raw272,250원272,500원272,000원272,000원123,285
stock-5m2026-10-06 15:00:002026-10-06 15:10:18삼성전자5m2026-10-06 15:00:00raw272,250원272,500원272,000원272,250원106,678
stock-5m2026-10-06 15:05:002026-10-06 15:15:26삼성전자5m2026-10-06 15:05:00raw272,250원272,500원271,500원271,500원160,667
stock-5m2026-10-06 15:10:002026-10-06 15:20:17삼성전자5m2026-10-06 15:10:00raw271,750원272,000원271,500원272,000원157,770
stock-5m2026-10-06 15:15:002026-10-06 15:25:17삼성전자5m2026-10-06 15:15:00raw271,750원273,000원271,750원272,500원320,002
stock-5m2026-10-06 15:20:002026-10-06 15:30:18삼성전자5m2026-10-06 15:20:00raw272,000원272,000원272,000원272,000원0
4,956건 중 3,251–3,300← 이전66 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬