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 13:45:002026-10-13 13:55:18삼성전자5m2026-10-13 13:45:00raw229,250원230,000원229,000원229,500원214,510
stock-5m2026-10-13 13:50:002026-10-13 14:00:19삼성전자5m2026-10-13 13:50:00raw229,000원229,500원229,000원229,000원157,419
stock-5m2026-10-13 13:55:002026-10-13 14:05:17삼성전자5m2026-10-13 13:55:00raw229,000원230,500원229,000원230,000원253,977
stock-5m2026-10-13 14:00:002026-10-13 14:10:18삼성전자5m2026-10-13 14:00:00raw229,500원230,500원229,000원230,000원279,801
stock-5m2026-10-13 14:05:002026-10-13 14:15:17삼성전자5m2026-10-13 14:05:00raw230,000원232,000원229,500원231,500원405,062
stock-5m2026-10-13 14:10:002026-10-13 14:20:19삼성전자5m2026-10-13 14:10:00raw231,500원233,500원231,000원233,000원420,692
stock-5m2026-10-13 14:15:002026-10-13 14:25:17삼성전자5m2026-10-13 14:15:00raw233,000원233,750원232,000원233,500원286,697
stock-5m2026-10-13 14:20:002026-10-13 14:30:18삼성전자5m2026-10-13 14:20:00raw233,000원234,000원233,000원233,750원224,197
stock-5m2026-10-13 14:25:002026-10-13 14:35:17삼성전자5m2026-10-13 14:25:00raw233,500원234,000원232,000원232,500원336,484
stock-5m2026-10-13 14:30:002026-10-13 14:40:17삼성전자5m2026-10-13 14:30:00raw232,500원233,000원231,000원231,500원218,597
stock-5m2026-10-13 14:35:002026-10-13 14:45:21삼성전자5m2026-10-13 14:35:00raw231,000원232,250원230,000원230,250원309,198
stock-5m2026-10-13 14:40:002026-10-13 14:50:17삼성전자5m2026-10-13 14:40:00raw230,500원231,000원230,000원230,500원269,426
stock-5m2026-10-13 14:45:002026-10-13 14:55:17삼성전자5m2026-10-13 14:45:00raw230,500원231,000원230,000원230,500원231,790
stock-5m2026-10-13 14:50:002026-10-13 15:00:18삼성전자5m2026-10-13 14:50:00raw230,500원231,000원230,000원230,000원194,745
stock-5m2026-10-13 14:55:002026-10-13 15:05:17삼성전자5m2026-10-13 14:55:00raw230,500원231,500원230,000원230,750원278,710
stock-5m2026-10-13 15:00:002026-10-13 15:10:19삼성전자5m2026-10-13 15:00:00raw230,750원231,000원230,000원230,500원273,739
stock-5m2026-10-13 15:05:002026-10-13 15:15:18삼성전자5m2026-10-13 15:05:00raw230,250원231,500원230,000원230,250원332,560
stock-5m2026-10-13 15:10:002026-10-13 15:20:17삼성전자5m2026-10-13 15:10:00raw230,250원231,500원230,000원231,500원300,144
stock-5m2026-10-13 15:15:002026-10-13 15:25:17삼성전자5m2026-10-13 15:15:00raw231,250원232,500원231,000원232,500원311,977
stock-5m2026-10-13 15:20:002026-10-13 15:30:17삼성전자5m2026-10-13 15:20:00raw232,500원232,500원232,500원232,500원0
stock-5m2026-10-13 15:25:002026-10-13 15:35:17삼성전자5m2026-10-13 15:25:00raw232,500원232,500원232,500원232,500원0
stock-5m2026-10-13 15:30:002026-10-13 15:40:17삼성전자5m2026-10-13 15:30:00raw232,500원232,500원232,500원232,500원0
stock2026-10-142026-10-14 18:00:02삼성전자1d2026-10-14 09:00:00raw233,500원241,500원230,000원233,500원17,081,606
stock-5m2026-10-14 09:00:002026-10-14 09:10:30삼성전자5m2026-10-14 09:00:00raw233,500원235,500원233,000원235,500원797,256
stock-5m2026-10-14 09:05:002026-10-14 09:15:17삼성전자5m2026-10-14 09:05:00raw235,500원240,000원235,000원240,000원815,276
stock-5m2026-10-14 09:10:002026-10-14 09:20:17삼성전자5m2026-10-14 09:10:00raw240,000원241,000원239,000원239,000원600,595
stock-5m2026-10-14 09:15:002026-10-14 09:25:17삼성전자5m2026-10-14 09:15:00raw239,000원240,000원238,500원239,000원333,476
stock-5m2026-10-14 09:20:002026-10-14 09:30:25삼성전자5m2026-10-14 09:20:00raw239,000원239,500원238,000원239,000원228,886
stock-5m2026-10-14 09:25:002026-10-14 09:35:25삼성전자5m2026-10-14 09:25:00raw239,000원241,000원238,750원241,000원273,930
stock-5m2026-10-14 09:30:002026-10-14 09:40:17삼성전자5m2026-10-14 09:30:00raw241,000원241,500원240,500원241,000원320,609
stock-5m2026-10-14 09:35:002026-10-14 09:45:18삼성전자5m2026-10-14 09:35:00raw241,000원241,000원238,500원239,250원209,156
stock-5m2026-10-14 09:40:002026-10-14 09:50:17삼성전자5m2026-10-14 09:40:00raw239,500원240,000원239,000원239,500원231,571
stock-5m2026-10-14 09:45:002026-10-14 09:55:17삼성전자5m2026-10-14 09:45:00raw239,500원240,000원238,000원238,500원177,457
stock-5m2026-10-14 09:50:002026-10-14 10:00:18삼성전자5m2026-10-14 09:50:00raw238,500원239,000원237,000원237,500원246,517
stock-5m2026-10-14 09:55:002026-10-14 10:05:18삼성전자5m2026-10-14 09:55:00raw237,500원238,500원237,000원237,500원180,204
stock-5m2026-10-14 10:00:002026-10-14 10:10:22삼성전자5m2026-10-14 10:00:00raw237,500원237,500원236,500원237,000원160,561
stock-5m2026-10-14 10:05:002026-10-14 10:15:18삼성전자5m2026-10-14 10:05:00raw237,000원237,000원235,500원236,500원190,654
stock-5m2026-10-14 10:10:002026-10-14 10:20:17삼성전자5m2026-10-14 10:10:00raw236,500원237,000원235,500원236,500원168,121
stock-5m2026-10-14 10:15:002026-10-14 10:25:17삼성전자5m2026-10-14 10:15:00raw236,500원237,000원235,000원235,500원142,725
stock-5m2026-10-14 10:20:002026-10-14 10:30:21삼성전자5m2026-10-14 10:20:00raw235,000원236,500원234,250원235,750원263,024
stock-5m2026-10-14 10:25:002026-10-14 10:35:18삼성전자5m2026-10-14 10:25:00raw236,000원236,500원235,000원236,000원148,110
stock-5m2026-10-14 10:30:002026-10-14 10:40:20삼성전자5m2026-10-14 10:30:00raw236,000원236,750원234,500원235,500원165,659
stock-5m2026-10-14 10:35:002026-10-14 10:45:17삼성전자5m2026-10-14 10:35:00raw235,250원236,500원235,000원235,500원118,479
stock-5m2026-10-14 10:40:002026-10-14 10:50:18삼성전자5m2026-10-14 10:40:00raw235,500원236,000원234,500원235,250원130,636
stock-5m2026-10-14 10:45:002026-10-14 10:55:17삼성전자5m2026-10-14 10:45:00raw235,250원235,500원234,500원235,500원76,612
stock-5m2026-10-14 10:50:002026-10-14 11:00:19삼성전자5m2026-10-14 10:50:00raw235,250원237,000원235,250원236,500원108,180
stock-5m2026-10-14 10:55:002026-10-14 11:05:18삼성전자5m2026-10-14 10:55:00raw236,000원237,500원236,000원237,250원186,237
stock-5m2026-10-14 11:00:002026-10-14 11:10:17삼성전자5m2026-10-14 11:00:00raw237,250원238,000원236,500원238,000원114,322
stock-5m2026-10-14 11:05:002026-10-14 11:15:20삼성전자5m2026-10-14 11:05:00raw238,000원238,000원237,500원238,000원64,180
stock-5m2026-10-14 11:10:002026-10-14 11:20:22삼성전자5m2026-10-14 11:10:00raw238,250원238,500원236,500원236,500원179,784
4,974건 중 3,601–3,650← 이전73 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬