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-5m2026-10-13 09:35:002026-10-13 09:45:19삼성전자5m2026-10-13 09:35:00raw236,250원238,500원236,250원237,500원397,181
stock-5m2026-10-13 09:40:002026-10-13 09:50:18삼성전자5m2026-10-13 09:40:00raw237,000원237,500원236,000원236,500원276,406
stock-5m2026-10-13 09:45:002026-10-13 09:55:18삼성전자5m2026-10-13 09:45:00raw236,500원238,500원236,000원238,500원252,374
stock-5m2026-10-13 09:50:002026-10-13 10:00:20삼성전자5m2026-10-13 09:50:00raw238,500원238,500원235,000원235,750원577,130
stock-5m2026-10-13 09:55:002026-10-13 10:05:17삼성전자5m2026-10-13 09:55:00raw235,750원236,500원235,500원235,750원236,479
stock-5m2026-10-13 10:00:002026-10-13 10:10:18삼성전자5m2026-10-13 10:00:00raw236,000원236,500원235,000원235,500원297,486
stock-5m2026-10-13 10:05:002026-10-13 10:15:20삼성전자5m2026-10-13 10:05:00raw235,250원236,000원234,000원234,750원566,246
stock-5m2026-10-13 10:10:002026-10-13 10:20:18삼성전자5m2026-10-13 10:10:00raw234,750원238,000원234,500원236,000원468,570
stock-5m2026-10-13 10:15:002026-10-13 10:25:18삼성전자5m2026-10-13 10:15:00raw236,250원236,250원234,500원234,750원225,228
stock-5m2026-10-13 10:20:002026-10-13 10:30:21삼성전자5m2026-10-13 10:20:00raw234,750원235,000원233,000원233,000원407,737
stock-5m2026-10-13 10:25:002026-10-13 10:35:18삼성전자5m2026-10-13 10:25:00raw233,500원233,500원232,500원233,250원347,812
stock-5m2026-10-13 10:30:002026-10-13 10:40:19삼성전자5m2026-10-13 10:30:00raw233,000원234,000원232,500원233,500원248,391
stock-5m2026-10-13 10:35:002026-10-13 10:45:17삼성전자5m2026-10-13 10:35:00raw233,500원234,500원232,500원233,500원272,653
stock-5m2026-10-13 10:40:002026-10-13 10:50:17삼성전자5m2026-10-13 10:40:00raw233,500원233,500원231,500원231,500원360,142
stock-5m2026-10-13 10:45:002026-10-13 10:55:18삼성전자5m2026-10-13 10:45:00raw231,500원232,000원230,000원230,750원398,127
stock-5m2026-10-13 10:50:002026-10-13 11:00:19삼성전자5m2026-10-13 10:50:00raw230,500원233,000원230,500원232,500원312,380
stock-5m2026-10-13 10:55:002026-10-13 11:05:17삼성전자5m2026-10-13 10:55:00raw232,500원232,500원230,500원232,000원223,128
stock-5m2026-10-13 11:00:002026-10-13 11:10:19삼성전자5m2026-10-13 11:00:00raw231,500원232,000원230,500원232,000원214,827
stock-5m2026-10-13 11:05:002026-10-13 11:15:21삼성전자5m2026-10-13 11:05:00raw231,500원233,000원231,500원232,500원294,473
stock-5m2026-10-13 11:10:002026-10-13 11:20:18삼성전자5m2026-10-13 11:10:00raw232,500원233,500원231,500원232,500원371,674
stock-5m2026-10-13 11:15:002026-10-13 11:25:17삼성전자5m2026-10-13 11:15:00raw232,250원233,000원231,500원233,000원188,609
stock-5m2026-10-13 11:20:002026-10-13 11:30:18삼성전자5m2026-10-13 11:20:00raw232,500원233,000원231,500원232,000원169,137
stock-5m2026-10-13 11:25:002026-10-13 11:35:17삼성전자5m2026-10-13 11:25:00raw231,500원232,000원230,500원231,000원339,610
stock-5m2026-10-13 11:30:002026-10-13 11:40:19삼성전자5m2026-10-13 11:30:00raw231,000원231,000원229,500원230,000원624,900
stock-5m2026-10-13 11:35:002026-10-13 11:45:18삼성전자5m2026-10-13 11:35:00raw230,000원230,500원230,000원230,000원125,153
stock-5m2026-10-13 11:40:002026-10-13 11:50:18삼성전자5m2026-10-13 11:40:00raw230,000원230,500원228,500원228,500원257,828
stock-5m2026-10-13 11:45:002026-10-13 11:55:18삼성전자5m2026-10-13 11:45:00raw228,500원229,000원228,000원228,500원275,760
stock-5m2026-10-13 11:50:002026-10-13 12:00:18삼성전자5m2026-10-13 11:50:00raw228,500원229,500원228,000원229,000원187,234
stock-5m2026-10-13 11:55:002026-10-13 12:05:19삼성전자5m2026-10-13 11:55:00raw228,500원230,000원228,500원229,750원155,864
stock-5m2026-10-13 12:00:002026-10-13 12:10:17삼성전자5m2026-10-13 12:00:00raw229,750원230,000원228,500원229,000원184,449
stock-5m2026-10-13 12:05:002026-10-13 12:15:17삼성전자5m2026-10-13 12:05:00raw229,000원229,000원228,000원228,500원157,013
stock-5m2026-10-13 12:10:002026-10-13 12:20:18삼성전자5m2026-10-13 12:10:00raw228,500원229,000원228,000원228,750원146,268
stock-5m2026-10-13 12:15:002026-10-13 12:25:19삼성전자5m2026-10-13 12:15:00raw228,750원230,500원228,500원229,000원179,637
stock-5m2026-10-13 12:20:002026-10-13 12:30:17삼성전자5m2026-10-13 12:20:00raw228,750원231,500원228,500원231,000원172,719
stock-5m2026-10-13 12:25:002026-10-13 12:35:21삼성전자5m2026-10-13 12:25:00raw231,000원232,000원230,500원231,250원174,218
stock-5m2026-10-13 12:30:002026-10-13 12:40:19삼성전자5m2026-10-13 12:30:00raw231,250원232,500원230,500원231,000원181,749
stock-5m2026-10-13 12:35:002026-10-13 12:45:18삼성전자5m2026-10-13 12:35:00raw231,000원231,500원230,500원231,250원140,319
stock-5m2026-10-13 12:40:002026-10-13 12:50:18삼성전자5m2026-10-13 12:40:00raw231,250원231,500원230,500원231,500원134,914
stock-5m2026-10-13 12:45:002026-10-13 12:55:17삼성전자5m2026-10-13 12:45:00raw231,500원231,500원229,500원231,500원340,598
stock-5m2026-10-13 12:50:002026-10-13 13:00:17삼성전자5m2026-10-13 12:50:00raw231,500원232,000원230,000원230,500원180,688
stock-5m2026-10-13 12:55:002026-10-13 13:05:18삼성전자5m2026-10-13 12:55:00raw230,500원231,000원230,000원230,500원61,238
stock-5m2026-10-13 13:00:002026-10-13 13:10:17삼성전자5m2026-10-13 13:00:00raw230,250원231,500원229,500원231,500원221,098
stock-5m2026-10-13 13:05:002026-10-13 13:15:17삼성전자5m2026-10-13 13:05:00raw231,000원232,000원230,500원231,500원163,560
stock-5m2026-10-13 13:10:002026-10-13 13:20:18삼성전자5m2026-10-13 13:10:00raw231,500원231,500원230,250원230,500원167,582
stock-5m2026-10-13 13:15:002026-10-13 13:25:20삼성전자5m2026-10-13 13:15:00raw231,000원231,500원230,000원231,000원140,248
stock-5m2026-10-13 13:20:002026-10-13 13:30:22삼성전자5m2026-10-13 13:20:00raw230,750원231,000원230,000원231,000원122,232
stock-5m2026-10-13 13:25:002026-10-13 13:35:17삼성전자5m2026-10-13 13:25:00raw230,750원231,000원230,000원230,000원144,830
stock-5m2026-10-13 13:30:002026-10-13 13:40:18삼성전자5m2026-10-13 13:30:00raw230,000원230,500원229,500원229,500원278,746
stock-5m2026-10-13 13:35:002026-10-13 13:45:17삼성전자5m2026-10-13 13:35:00raw229,500원231,000원229,500원230,250원174,398
stock-5m2026-10-13 13:40:002026-10-13 13:50:19삼성전자5m2026-10-13 13:40:00raw230,250원230,250원229,000원229,250원174,533
4,971건 중 3,551–3,600← 이전72 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬