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-5m2026-10-12 12:05:002026-10-12 12:15:17삼성전자5m2026-10-12 12:05:00raw255,000원255,500원254,500원254,750원91,010
stock-5m2026-10-12 12:10:002026-10-12 12:20:18삼성전자5m2026-10-12 12:10:00raw254,750원255,000원254,000원254,750원229,296
stock-5m2026-10-12 12:15:002026-10-12 12:25:19삼성전자5m2026-10-12 12:15:00raw254,500원254,750원253,500원254,000원314,070
stock-5m2026-10-12 12:20:002026-10-12 12:30:19삼성전자5m2026-10-12 12:20:00raw254,000원255,000원253,500원254,750원110,300
stock-5m2026-10-12 12:25:002026-10-12 12:35:19삼성전자5m2026-10-12 12:25:00raw254,750원255,000원254,500원255,000원61,128
stock-5m2026-10-12 12:30:002026-10-12 12:40:20삼성전자5m2026-10-12 12:30:00raw255,000원255,000원254,000원254,250원83,615
stock-5m2026-10-12 12:35:002026-10-12 12:45:18삼성전자5m2026-10-12 12:35:00raw254,000원254,250원253,500원254,000원144,371
stock-5m2026-10-12 12:40:002026-10-12 12:50:21삼성전자5m2026-10-12 12:40:00raw253,750원254,000원253,000원253,500원169,634
stock-5m2026-10-12 12:45:002026-10-12 12:55:19삼성전자5m2026-10-12 12:45:00raw253,500원253,500원252,500원252,750원320,624
stock-5m2026-10-12 12:50:002026-10-12 13:00:19삼성전자5m2026-10-12 12:50:00raw253,000원253,000원252,000원252,500원235,215
stock-5m2026-10-12 12:55:002026-10-12 13:05:20삼성전자5m2026-10-12 12:55:00raw252,500원253,000원252,500원252,500원76,896
stock-5m2026-10-12 13:00:002026-10-12 13:10:17삼성전자5m2026-10-12 13:00:00raw253,000원253,000원252,000원252,500원146,747
stock-5m2026-10-12 13:05:002026-10-12 13:15:17삼성전자5m2026-10-12 13:05:00raw252,500원254,000원252,500원253,500원167,251
stock-5m2026-10-12 13:10:002026-10-12 13:20:17삼성전자5m2026-10-12 13:10:00raw253,250원253,500원252,500원253,000원116,647
stock-5m2026-10-12 13:15:002026-10-12 13:25:23삼성전자5m2026-10-12 13:15:00raw252,750원253,500원252,500원253,000원195,054
stock-5m2026-10-12 13:20:002026-10-12 13:30:18삼성전자5m2026-10-12 13:20:00raw253,000원253,000원252,500원253,000원103,911
stock-5m2026-10-12 13:25:002026-10-12 13:35:18삼성전자5m2026-10-12 13:25:00raw252,500원253,000원252,500원252,500원98,231
stock-5m2026-10-12 13:30:002026-10-12 13:40:18삼성전자5m2026-10-12 13:30:00raw252,750원254,000원252,000원253,750원270,082
stock-5m2026-10-12 13:35:002026-10-12 13:45:19삼성전자5m2026-10-12 13:35:00raw253,750원254,000원253,000원253,250원120,782
stock-5m2026-10-12 13:40:002026-10-12 13:50:18삼성전자5m2026-10-12 13:40:00raw253,000원253,250원252,500원252,750원164,432
stock-5m2026-10-12 13:45:002026-10-12 13:55:17삼성전자5m2026-10-12 13:45:00raw252,750원253,000원252,000원252,500원238,263
stock-5m2026-10-12 13:50:002026-10-12 14:00:19삼성전자5m2026-10-12 13:50:00raw252,000원254,000원252,000원253,250원333,049
stock-5m2026-10-12 13:55:002026-10-12 14:05:20삼성전자5m2026-10-12 13:55:00raw253,250원254,000원253,000원253,500원129,123
stock-5m2026-10-12 14:00:002026-10-12 14:10:17삼성전자5m2026-10-12 14:00:00raw253,500원253,500원252,000원252,000원228,024
stock-5m2026-10-12 14:05:002026-10-12 14:15:18삼성전자5m2026-10-12 14:05:00raw252,000원252,500원251,500원252,500원303,959
stock-5m2026-10-12 14:10:002026-10-12 14:20:18삼성전자5m2026-10-12 14:10:00raw252,500원252,500원251,500원252,000원173,424
stock-5m2026-10-12 14:15:002026-10-12 14:25:20삼성전자5m2026-10-12 14:15:00raw252,000원252,000원251,000원251,500원167,494
stock-5m2026-10-12 14:20:002026-10-12 14:30:17삼성전자5m2026-10-12 14:20:00raw252,000원252,000원251,000원251,250원182,881
stock-5m2026-10-12 14:25:002026-10-12 14:35:20삼성전자5m2026-10-12 14:25:00raw251,500원251,500원251,000원251,000원167,727
stock-5m2026-10-12 14:30:002026-10-12 14:40:18삼성전자5m2026-10-12 14:30:00raw251,250원251,250원250,500원250,500원297,585
stock-5m2026-10-12 14:35:002026-10-12 14:45:19삼성전자5m2026-10-12 14:35:00raw251,000원251,000원250,000원250,250원244,413
stock-5m2026-10-12 14:40:002026-10-12 14:50:21삼성전자5m2026-10-12 14:40:00raw250,250원250,500원249,500원250,000원468,411
stock-5m2026-10-12 14:45:002026-10-12 14:55:17삼성전자5m2026-10-12 14:45:00raw249,750원251,750원249,500원251,500원430,208
stock-5m2026-10-12 14:50:002026-10-12 15:00:23삼성전자5m2026-10-12 14:50:00raw251,000원253,000원251,000원252,500원316,313
stock-5m2026-10-12 14:55:002026-10-12 15:05:19삼성전자5m2026-10-12 14:55:00raw252,500원253,000원251,000원251,250원299,736
stock-5m2026-10-12 15:00:002026-10-12 15:10:20삼성전자5m2026-10-12 15:00:00raw251,250원251,500원250,500원251,250원199,011
stock-5m2026-10-12 15:05:002026-10-12 15:15:21삼성전자5m2026-10-12 15:05:00raw251,250원251,500원250,500원251,000원184,125
stock-5m2026-10-12 15:10:002026-10-12 15:20:18삼성전자5m2026-10-12 15:10:00raw250,750원251,500원250,500원251,000원200,195
stock-5m2026-10-12 15:15:002026-10-12 15:25:17삼성전자5m2026-10-12 15:15:00raw251,000원252,000원251,000원251,500원123,405
stock-5m2026-10-12 15:20:002026-10-12 15:30:18삼성전자5m2026-10-12 15:20:00raw251,500원251,500원251,500원251,500원0
stock-5m2026-10-12 15:25:002026-10-12 15:35:17삼성전자5m2026-10-12 15:25:00raw251,000원251,000원251,000원251,000원0
stock-5m2026-10-12 15:30:002026-10-12 15:40:17삼성전자5m2026-10-12 15:30:00raw251,000원251,000원251,000원251,000원0
stock2026-10-132026-10-13 18:00:03삼성전자1d2026-10-13 09:00:00raw241,500원244,000원228,000원237,000원24,901,908
stock-5m2026-10-13 09:00:002026-10-13 09:15:21삼성전자5m2026-10-13 09:00:00raw241,500원244,000원241,500원241,500원1,137,087
stock-5m2026-10-13 09:05:002026-10-13 09:15:21삼성전자5m2026-10-13 09:05:00raw241,500원242,000원238,000원238,500원762,085
stock-5m2026-10-13 09:10:002026-10-13 09:20:18삼성전자5m2026-10-13 09:10:00raw238,500원239,500원238,000원239,500원521,422
stock-5m2026-10-13 09:15:002026-10-13 09:25:18삼성전자5m2026-10-13 09:15:00raw239,500원239,500원236,500원238,000원610,312
stock-5m2026-10-13 09:20:002026-10-13 09:30:18삼성전자5m2026-10-13 09:20:00raw237,750원239,500원237,000원239,250원358,913
stock-5m2026-10-13 09:25:002026-10-13 09:35:18삼성전자5m2026-10-13 09:25:00raw239,250원239,500원237,000원237,500원293,209
stock-5m2026-10-13 09:30:002026-10-13 09:40:17삼성전자5m2026-10-13 09:30:00raw237,250원237,500원236,000원236,250원303,221
4,969건 중 3,501–3,550← 이전71 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬