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-5m2026-10-07 12:55:002026-10-07 13:05:19삼성전자5m2026-10-07 12:55:00raw273,000원273,000원272,000원272,500원55,092
stock-5m2026-10-07 13:00:002026-10-07 13:10:17삼성전자5m2026-10-07 13:00:00raw272,250원273,000원272,000원272,500원137,509
stock-5m2026-10-07 13:05:002026-10-07 13:15:17삼성전자5m2026-10-07 13:05:00raw272,250원272,500원271,500원272,500원144,069
stock-5m2026-10-07 13:10:002026-10-07 13:20:17삼성전자5m2026-10-07 13:10:00raw272,500원272,500원271,500원271,500원47,863
stock-5m2026-10-07 13:15:002026-10-07 13:25:22삼성전자5m2026-10-07 13:15:00raw271,500원272,000원271,500원271,750원58,946
stock-5m2026-10-07 13:20:002026-10-07 13:30:22삼성전자5m2026-10-07 13:20:00raw271,750원272,500원271,500원271,750원166,383
stock-5m2026-10-07 13:25:002026-10-07 13:35:22삼성전자5m2026-10-07 13:25:00raw271,500원272,000원271,000원271,500원122,944
stock-5m2026-10-07 13:30:002026-10-07 13:40:17삼성전자5m2026-10-07 13:30:00raw271,250원273,000원271,250원272,500원188,120
stock-5m2026-10-07 13:35:002026-10-07 13:45:24삼성전자5m2026-10-07 13:35:00raw272,500원272,750원271,500원272,250원107,641
stock-5m2026-10-07 13:40:002026-10-07 13:50:18삼성전자5m2026-10-07 13:40:00raw272,000원272,250원271,500원271,750원63,364
stock-5m2026-10-07 13:45:002026-10-07 13:55:17삼성전자5m2026-10-07 13:45:00raw271,750원272,000원271,500원272,000원74,920
stock-5m2026-10-07 13:50:002026-10-07 14:00:22삼성전자5m2026-10-07 13:50:00raw271,500원272,000원270,500원271,500원249,571
stock-5m2026-10-07 13:55:002026-10-07 14:05:23삼성전자5m2026-10-07 13:55:00raw271,000원271,500원270,500원270,750원253,597
stock-5m2026-10-07 14:00:002026-10-07 14:10:19삼성전자5m2026-10-07 14:00:00raw270,500원271,500원270,500원270,750원254,771
stock-5m2026-10-07 14:05:002026-10-07 14:15:17삼성전자5m2026-10-07 14:05:00raw270,750원271,500원270,500원271,000원265,053
stock-5m2026-10-07 14:10:002026-10-07 14:20:21삼성전자5m2026-10-07 14:10:00raw271,000원271,000원270,000원270,500원145,658
stock-5m2026-10-07 14:15:002026-10-07 14:25:19삼성전자5m2026-10-07 14:15:00raw270,250원270,500원270,000원270,250원163,579
stock-5m2026-10-07 14:20:002026-10-07 14:30:17삼성전자5m2026-10-07 14:20:00raw270,500원271,000원270,000원271,000원273,840
stock-5m2026-10-07 14:25:002026-10-07 14:35:22삼성전자5m2026-10-07 14:25:00raw271,000원272,000원270,500원272,000원272,859
stock-5m2026-10-07 14:30:002026-10-07 14:40:17삼성전자5m2026-10-07 14:30:00raw271,500원272,000원270,500원271,000원180,589
stock-5m2026-10-07 14:35:002026-10-07 14:45:23삼성전자5m2026-10-07 14:35:00raw270,500원271,000원270,000원270,500원167,473
stock-5m2026-10-07 14:40:002026-10-07 14:50:17삼성전자5m2026-10-07 14:40:00raw271,000원271,000원270,000원270,250원191,955
stock-5m2026-10-07 14:45:002026-10-07 14:55:24삼성전자5m2026-10-07 14:45:00raw270,250원271,000원270,000원270,500원143,365
stock-5m2026-10-07 14:50:002026-10-07 15:00:21삼성전자5m2026-10-07 14:50:00raw270,500원271,000원270,000원270,500원220,720
stock-5m2026-10-07 14:55:002026-10-07 15:05:17삼성전자5m2026-10-07 14:55:00raw270,250원270,500원270,000원270,000원85,863
stock-5m2026-10-07 15:00:002026-10-07 15:10:18삼성전자5m2026-10-07 15:00:00raw270,000원270,500원269,500원269,750원228,600
stock-5m2026-10-07 15:05:002026-10-07 15:15:22삼성전자5m2026-10-07 15:05:00raw269,750원270,000원269,500원269,500원136,699
stock-5m2026-10-07 15:10:002026-10-07 15:20:17삼성전자5m2026-10-07 15:10:00raw269,500원270,000원269,000원269,000원266,450
stock-5m2026-10-07 15:15:002026-10-07 15:25:18삼성전자5m2026-10-07 15:15:00raw269,000원270,000원269,000원269,000원256,725
stock-5m2026-10-07 15:20:002026-10-07 15:30:17삼성전자5m2026-10-07 15:20:00raw269,000원269,000원269,000원269,000원0
stock-5m2026-10-07 15:25:002026-10-07 15:35:17삼성전자5m2026-10-07 15:25:00raw269,500원269,500원269,500원269,500원0
stock-5m2026-10-07 15:30:002026-10-07 15:40:18삼성전자5m2026-10-07 15:30:00raw269,500원269,500원269,500원269,500원0
stock-5m2026-10-08 09:00:002026-10-08 09:10:18삼성전자5m2026-10-08 09:00:00raw269,500원270,000원268,000원269,000원896,031
stock2026-10-082026-10-08 18:00:02삼성전자1d2026-10-08 09:00:00raw269,500원270,000원262,000원263,000원19,841,138
stock-5m2026-10-08 09:05:002026-10-08 09:15:21삼성전자5m2026-10-08 09:05:00raw269,000원269,500원268,500원268,750원224,597
stock-5m2026-10-08 09:10:002026-10-08 09:20:19삼성전자5m2026-10-08 09:10:00raw269,000원269,000원266,500원266,500원385,785
stock-5m2026-10-08 09:15:002026-10-08 09:25:19삼성전자5m2026-10-08 09:15:00raw267,000원269,500원266,500원268,500원247,589
stock-5m2026-10-08 09:20:002026-10-08 09:30:19삼성전자5m2026-10-08 09:20:00raw268,500원269,000원266,500원267,250원247,770
stock-5m2026-10-08 09:25:002026-10-08 09:35:24삼성전자5m2026-10-08 09:25:00raw267,250원268,000원266,500원267,500원213,602
stock-5m2026-10-08 09:30:002026-10-08 09:40:17삼성전자5m2026-10-08 09:30:00raw267,500원268,000원267,000원267,750원236,778
stock-5m2026-10-08 09:35:002026-10-08 09:45:21삼성전자5m2026-10-08 09:35:00raw267,750원268,000원266,500원266,750원239,057
stock-5m2026-10-08 09:40:002026-10-08 09:50:18삼성전자5m2026-10-08 09:40:00raw266,750원267,000원266,000원266,250원256,664
stock-5m2026-10-08 09:45:002026-10-08 09:55:17삼성전자5m2026-10-08 09:45:00raw266,500원267,000원266,000원266,750원143,031
stock-5m2026-10-08 09:50:002026-10-08 10:00:23삼성전자5m2026-10-08 09:50:00raw266,500원267,500원266,000원267,000원230,111
stock-5m2026-10-08 09:55:002026-10-08 10:05:18삼성전자5m2026-10-08 09:55:00raw267,000원267,000원266,000원266,250원223,220
stock-5m2026-10-08 10:00:002026-10-08 10:10:20삼성전자5m2026-10-08 10:00:00raw266,250원267,500원266,000원267,000원296,569
stock-5m2026-10-08 10:05:002026-10-08 10:15:25삼성전자5m2026-10-08 10:05:00raw267,000원268,000원266,500원267,500원234,906
stock-5m2026-10-08 10:10:002026-10-08 10:20:18삼성전자5m2026-10-08 10:10:00raw267,500원268,500원266,750원268,000원224,796
stock-5m2026-10-08 10:15:002026-10-08 10:25:18삼성전자5m2026-10-08 10:15:00raw268,000원269,500원267,500원268,250원266,230
stock-5m2026-10-08 10:20:002026-10-08 10:30:17삼성전자5m2026-10-08 10:20:00raw268,250원268,250원267,000원267,750원168,115
4,965건 중 3,351–3,400← 이전68 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬