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-5m2026-10-08 10:25:002026-10-08 10:35:18삼성전자5m2026-10-08 10:25:00raw268,000원268,000원267,500원268,000원67,701
stock-5m2026-10-08 10:30:002026-10-08 10:40:17삼성전자5m2026-10-08 10:30:00raw267,750원268,500원267,000원268,500원230,420
stock-5m2026-10-08 10:35:002026-10-08 10:45:17삼성전자5m2026-10-08 10:35:00raw268,000원268,500원267,500원267,750원100,772
stock-5m2026-10-08 10:40:002026-10-08 10:50:22삼성전자5m2026-10-08 10:40:00raw267,750원268,500원267,000원268,250원243,819
stock-5m2026-10-08 10:45:002026-10-08 10:55:22삼성전자5m2026-10-08 10:45:00raw268,250원269,000원267,500원268,750원274,164
stock-5m2026-10-08 10:50:002026-10-08 11:00:20삼성전자5m2026-10-08 10:50:00raw268,750원269,000원268,000원268,250원177,080
stock-5m2026-10-08 10:55:002026-10-08 11:05:28삼성전자5m2026-10-08 10:55:00raw268,000원268,500원268,000원268,500원100,570
stock-5m2026-10-08 11:00:002026-10-08 11:10:18삼성전자5m2026-10-08 11:00:00raw268,500원268,500원267,500원268,000원241,952
stock-5m2026-10-08 11:05:002026-10-08 11:15:21삼성전자5m2026-10-08 11:05:00raw267,750원268,000원267,000원267,250원167,128
stock-5m2026-10-08 11:10:002026-10-08 11:20:17삼성전자5m2026-10-08 11:10:00raw267,000원267,250원266,500원266,750원189,102
stock-5m2026-10-08 11:15:002026-10-08 11:25:21삼성전자5m2026-10-08 11:15:00raw266,750원267,000원266,500원266,750원106,369
stock-5m2026-10-08 11:20:002026-10-08 11:30:23삼성전자5m2026-10-08 11:20:00raw266,750원267,500원266,500원267,250원185,338
stock-5m2026-10-08 11:25:002026-10-08 11:35:18삼성전자5m2026-10-08 11:25:00raw267,000원268,000원266,500원267,000원236,337
stock-5m2026-10-08 11:30:002026-10-08 11:40:25삼성전자5m2026-10-08 11:30:00raw267,000원267,500원266,500원267,000원161,699
stock-5m2026-10-08 11:35:002026-10-08 11:45:21삼성전자5m2026-10-08 11:35:00raw267,000원267,500원266,500원266,500원247,536
stock-5m2026-10-08 11:40:002026-10-08 11:50:21삼성전자5m2026-10-08 11:40:00raw266,750원267,000원266,250원266,750원107,332
stock-5m2026-10-08 11:45:002026-10-08 11:55:19삼성전자5m2026-10-08 11:45:00raw266,750원267,000원266,000원266,250원228,287
stock-5m2026-10-08 11:50:002026-10-08 12:00:20삼성전자5m2026-10-08 11:50:00raw266,250원266,250원265,500원266,000원318,167
stock-5m2026-10-08 11:55:002026-10-08 12:05:20삼성전자5m2026-10-08 11:55:00raw266,000원266,500원265,500원265,750원188,510
stock-5m2026-10-08 12:00:002026-10-08 12:10:17삼성전자5m2026-10-08 12:00:00raw266,000원266,500원265,750원266,000원220,018
stock-5m2026-10-08 12:05:002026-10-08 12:15:17삼성전자5m2026-10-08 12:05:00raw266,000원266,000원265,500원265,750원76,305
stock-5m2026-10-08 12:10:002026-10-08 12:20:21삼성전자5m2026-10-08 12:10:00raw265,750원265,750원265,000원265,500원243,816
stock-5m2026-10-08 12:15:002026-10-08 12:25:18삼성전자5m2026-10-08 12:15:00raw265,000원265,500원265,000원265,250원123,956
stock-5m2026-10-08 12:20:002026-10-08 12:30:20삼성전자5m2026-10-08 12:20:00raw265,500원266,000원265,000원265,750원299,451
stock-5m2026-10-08 12:25:002026-10-08 12:35:17삼성전자5m2026-10-08 12:25:00raw265,750원266,500원265,500원266,500원139,579
stock-5m2026-10-08 12:30:002026-10-08 12:40:19삼성전자5m2026-10-08 12:30:00raw266,250원266,500원265,000원265,000원135,791
stock-5m2026-10-08 12:35:002026-10-08 12:45:18삼성전자5m2026-10-08 12:35:00raw265,250원265,500원264,500원265,000원326,632
stock-5m2026-10-08 12:40:002026-10-08 12:50:19삼성전자5m2026-10-08 12:40:00raw265,000원265,000원263,500원263,750원290,852
stock-5m2026-10-08 12:45:002026-10-08 12:55:17삼성전자5m2026-10-08 12:45:00raw263,750원265,000원263,750원264,500원252,474
stock-5m2026-10-08 12:50:002026-10-08 13:00:22삼성전자5m2026-10-08 12:50:00raw264,500원264,500원263,500원263,500원165,056
stock-5m2026-10-08 12:55:002026-10-08 13:05:18삼성전자5m2026-10-08 12:55:00raw264,000원264,000원263,000원263,500원336,741
stock-5m2026-10-08 13:00:002026-10-08 13:10:20삼성전자5m2026-10-08 13:00:00raw263,750원264,500원263,500원264,000원130,764
stock-5m2026-10-08 13:05:002026-10-08 13:15:18삼성전자5m2026-10-08 13:05:00raw264,000원264,500원263,500원264,000원174,356
stock-5m2026-10-08 13:10:002026-10-08 13:20:18삼성전자5m2026-10-08 13:10:00raw264,000원264,500원263,500원264,000원120,845
stock-5m2026-10-08 13:15:002026-10-08 13:25:17삼성전자5m2026-10-08 13:15:00raw264,000원264,500원263,500원264,250원173,777
stock-5m2026-10-08 13:20:002026-10-08 13:30:18삼성전자5m2026-10-08 13:20:00raw264,500원264,500원263,500원263,750원154,317
stock-5m2026-10-08 13:25:002026-10-08 13:35:21삼성전자5m2026-10-08 13:25:00raw264,000원265,000원263,500원265,000원246,074
stock-5m2026-10-08 13:30:002026-10-08 13:40:20삼성전자5m2026-10-08 13:30:00raw265,000원265,000원264,500원265,000원65,362
stock-5m2026-10-08 13:35:002026-10-08 13:45:20삼성전자5m2026-10-08 13:35:00raw264,750원266,000원264,750원265,750원235,709
stock-5m2026-10-08 13:40:002026-10-08 13:50:19삼성전자5m2026-10-08 13:40:00raw265,750원266,000원265,000원265,750원88,033
stock-5m2026-10-08 13:45:002026-10-08 13:55:17삼성전자5m2026-10-08 13:45:00raw265,500원266,000원265,000원266,000원125,037
stock-5m2026-10-08 13:50:002026-10-08 14:00:23삼성전자5m2026-10-08 13:50:00raw266,000원266,500원265,000원266,500원203,462
stock-5m2026-10-08 13:55:002026-10-08 14:05:19삼성전자5m2026-10-08 13:55:00raw266,500원267,000원266,250원267,000원100,183
stock-5m2026-10-08 14:00:002026-10-08 14:10:24삼성전자5m2026-10-08 14:00:00raw267,000원267,000원266,000원266,500원254,557
stock-5m2026-10-08 14:05:002026-10-08 14:15:29삼성전자5m2026-10-08 14:05:00raw266,500원267,500원266,500원267,250원164,526
stock-5m2026-10-08 14:10:002026-10-08 14:20:23삼성전자5m2026-10-08 14:10:00raw267,500원267,500원266,500원267,000원173,098
stock-5m2026-10-08 14:15:002026-10-08 14:25:17삼성전자5m2026-10-08 14:15:00raw266,750원267,000원266,500원266,750원53,978
stock-5m2026-10-08 14:20:002026-10-08 14:30:17삼성전자5m2026-10-08 14:20:00raw266,750원267,250원266,500원266,500원130,928
stock-5m2026-10-08 14:25:002026-10-08 14:35:18삼성전자5m2026-10-08 14:25:00raw267,000원267,000원265,500원266,000원144,832
stock-5m2026-10-08 14:30:002026-10-08 14:40:21삼성전자5m2026-10-08 14:30:00raw266,000원266,500원265,500원266,250원115,539
4,967건 중 3,401–3,450← 이전69 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬