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 15:25:002026-10-06 15:35:17삼성전자5m2026-10-06 15:25:00raw272,000원272,000원272,000원272,000원0
stock-5m2026-10-06 15:30:002026-10-06 15:40:18삼성전자5m2026-10-06 15:30:00raw272,000원272,000원272,000원272,000원0
stock2026-10-072026-10-07 18:00:02삼성전자1d2026-10-07 09:00:00raw269,500원279,500원268,500원269,500원16,048,967
stock-5m2026-10-07 09:00:002026-10-07 09:10:18삼성전자5m2026-10-07 09:00:00raw269,500원274,000원268,500원273,250원780,178
stock-5m2026-10-07 09:05:002026-10-07 09:15:26삼성전자5m2026-10-07 09:05:00raw273,500원273,500원271,000원272,000원270,697
stock-5m2026-10-07 09:10:002026-10-07 09:20:18삼성전자5m2026-10-07 09:10:00raw272,000원276,000원272,000원276,000원566,464
stock-5m2026-10-07 09:15:002026-10-07 09:25:20삼성전자5m2026-10-07 09:15:00raw276,000원278,500원275,000원278,500원626,944
stock-5m2026-10-07 09:20:002026-10-07 09:30:24삼성전자5m2026-10-07 09:20:00raw278,500원278,500원277,000원278,000원323,948
stock-5m2026-10-07 09:25:002026-10-07 09:35:19삼성전자5m2026-10-07 09:25:00raw278,000원278,500원277,500원277,750원341,632
stock-5m2026-10-07 09:30:002026-10-07 09:40:23삼성전자5m2026-10-07 09:30:00raw278,000원279,000원277,500원278,000원382,964
stock-5m2026-10-07 09:35:002026-10-07 09:45:26삼성전자5m2026-10-07 09:35:00raw278,000원279,000원277,500원279,000원330,034
stock-5m2026-10-07 09:40:002026-10-07 09:50:18삼성전자5m2026-10-07 09:40:00raw278,500원279,500원278,500원279,000원385,234
stock-5m2026-10-07 09:45:002026-10-07 09:55:17삼성전자5m2026-10-07 09:45:00raw279,000원279,500원277,500원277,500원349,573
stock-5m2026-10-07 09:50:002026-10-07 10:00:27삼성전자5m2026-10-07 09:50:00raw277,500원278,000원277,000원277,500원167,784
stock-5m2026-10-07 09:55:002026-10-07 10:05:18삼성전자5m2026-10-07 09:55:00raw277,500원277,750원276,000원276,000원339,799
stock-5m2026-10-07 10:00:002026-10-07 10:10:21삼성전자5m2026-10-07 10:00:00raw276,250원276,500원275,000원275,000원380,588
stock-5m2026-10-07 10:05:002026-10-07 10:15:17삼성전자5m2026-10-07 10:05:00raw275,250원276,000원274,000원275,000원297,531
stock-5m2026-10-07 10:10:002026-10-07 10:20:19삼성전자5m2026-10-07 10:10:00raw275,000원275,500원273,500원274,000원343,467
stock-5m2026-10-07 10:15:002026-10-07 10:25:19삼성전자5m2026-10-07 10:15:00raw274,000원274,500원273,000원273,250원132,968
stock-5m2026-10-07 10:20:002026-10-07 10:30:17삼성전자5m2026-10-07 10:20:00raw273,250원274,000원272,500원273,750원292,600
stock-5m2026-10-07 10:25:002026-10-07 10:35:18삼성전자5m2026-10-07 10:25:00raw273,500원274,000원273,000원273,250원126,407
stock-5m2026-10-07 10:30:002026-10-07 10:40:21삼성전자5m2026-10-07 10:30:00raw273,250원274,500원273,000원273,500원163,105
stock-5m2026-10-07 10:35:002026-10-07 10:45:22삼성전자5m2026-10-07 10:35:00raw273,250원274,000원272,000원273,000원199,822
stock-5m2026-10-07 10:40:002026-10-07 10:50:19삼성전자5m2026-10-07 10:40:00raw273,000원273,500원272,000원273,250원140,852
stock-5m2026-10-07 10:45:002026-10-07 10:55:18삼성전자5m2026-10-07 10:45:00raw273,000원273,500원272,000원272,250원146,634
stock-5m2026-10-07 10:50:002026-10-07 11:00:22삼성전자5m2026-10-07 10:50:00raw272,250원272,500원271,500원272,000원175,852
stock-5m2026-10-07 10:55:002026-10-07 11:05:17삼성전자5m2026-10-07 10:55:00raw272,000원273,000원272,000원272,500원82,727
stock-5m2026-10-07 11:00:002026-10-07 11:10:20삼성전자5m2026-10-07 11:00:00raw272,500원272,500원270,500원270,750원317,568
stock-5m2026-10-07 11:05:002026-10-07 11:15:17삼성전자5m2026-10-07 11:05:00raw270,750원271,000원270,000원270,750원176,362
stock-5m2026-10-07 11:10:002026-10-07 11:20:18삼성전자5m2026-10-07 11:10:00raw270,500원272,000원270,500원271,500원174,688
stock-5m2026-10-07 11:15:002026-10-07 11:25:20삼성전자5m2026-10-07 11:15:00raw271,250원272,000원271,000원271,250원111,567
stock-5m2026-10-07 11:20:002026-10-07 11:30:18삼성전자5m2026-10-07 11:20:00raw271,250원271,500원270,500원270,750원80,535
stock-5m2026-10-07 11:25:002026-10-07 11:35:18삼성전자5m2026-10-07 11:25:00raw270,750원272,000원270,750원272,000원117,842
stock-5m2026-10-07 11:30:002026-10-07 11:40:19삼성전자5m2026-10-07 11:30:00raw272,000원273,000원271,500원273,000원83,404
stock-5m2026-10-07 11:35:002026-10-07 11:45:17삼성전자5m2026-10-07 11:35:00raw273,000원273,250원272,500원273,000원92,605
stock-5m2026-10-07 11:40:002026-10-07 11:50:17삼성전자5m2026-10-07 11:40:00raw272,500원273,000원272,000원272,500원67,894
stock-5m2026-10-07 11:45:002026-10-07 11:55:17삼성전자5m2026-10-07 11:45:00raw272,250원273,000원272,000원272,750원100,047
stock-5m2026-10-07 11:50:002026-10-07 12:00:23삼성전자5m2026-10-07 11:50:00raw272,750원273,500원272,500원273,250원85,109
stock-5m2026-10-07 11:55:002026-10-07 12:05:19삼성전자5m2026-10-07 11:55:00raw273,000원273,500원272,000원272,250원68,761
stock-5m2026-10-07 12:00:002026-10-07 12:10:17삼성전자5m2026-10-07 12:00:00raw272,250원272,500원272,000원272,500원29,577
stock-5m2026-10-07 12:05:002026-10-07 12:15:18삼성전자5m2026-10-07 12:05:00raw272,500원272,500원272,000원272,500원27,000
stock-5m2026-10-07 12:10:002026-10-07 12:20:18삼성전자5m2026-10-07 12:10:00raw272,250원272,500원271,500원272,250원118,078
stock-5m2026-10-07 12:15:002026-10-07 12:25:18삼성전자5m2026-10-07 12:15:00raw272,000원272,500원272,000원272,000원29,967
stock-5m2026-10-07 12:20:002026-10-07 12:30:20삼성전자5m2026-10-07 12:20:00raw272,000원272,500원272,000원272,500원36,904
stock-5m2026-10-07 12:25:002026-10-07 12:35:17삼성전자5m2026-10-07 12:25:00raw272,000원273,000원272,000원272,750원91,765
stock-5m2026-10-07 12:30:002026-10-07 12:40:17삼성전자5m2026-10-07 12:30:00raw272,750원273,000원272,500원273,000원33,525
stock-5m2026-10-07 12:35:002026-10-07 12:45:25삼성전자5m2026-10-07 12:35:00raw272,750원273,000원272,000원272,000원98,902
stock-5m2026-10-07 12:40:002026-10-07 12:50:21삼성전자5m2026-10-07 12:40:00raw272,000원272,500원271,500원272,250원77,161
stock-5m2026-10-07 12:45:002026-10-07 12:55:18삼성전자5m2026-10-07 12:45:00raw272,250원273,000원272,000원272,250원101,865
stock-5m2026-10-07 12:50:002026-10-07 13:00:18삼성전자5m2026-10-07 12:50:00raw272,250원273,000원272,000원272,500원122,068
4,965건 중 3,301–3,350← 이전67 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬