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-5m2026-10-14 11:15:002026-10-14 11:25:17삼성전자5m2026-10-14 11:15:00raw237,000원237,500원236,500원236,750원88,936
stock-5m2026-10-14 11:20:002026-10-14 11:30:18삼성전자5m2026-10-14 11:20:00raw237,000원238,000원236,500원237,500원161,624
stock-5m2026-10-14 11:25:002026-10-14 11:35:18삼성전자5m2026-10-14 11:25:00raw237,500원238,500원237,000원237,500원84,869
stock-5m2026-10-14 11:30:002026-10-14 11:40:18삼성전자5m2026-10-14 11:30:00raw237,500원238,500원237,000원237,500원95,123
stock-5m2026-10-14 11:35:002026-10-14 11:45:17삼성전자5m2026-10-14 11:35:00raw237,500원237,750원237,000원237,500원54,132
stock-5m2026-10-14 11:40:002026-10-14 11:50:18삼성전자5m2026-10-14 11:40:00raw237,500원238,500원237,250원238,500원82,304
stock-5m2026-10-14 11:45:002026-10-14 11:55:19삼성전자5m2026-10-14 11:45:00raw238,250원238,750원238,000원238,500원67,356
stock-5m2026-10-14 11:50:002026-10-14 12:00:17삼성전자5m2026-10-14 11:50:00raw238,250원239,000원238,000원239,000원69,142
stock-5m2026-10-14 11:55:002026-10-14 12:05:17삼성전자5m2026-10-14 11:55:00raw238,500원239,000원237,500원238,250원91,206
stock-5m2026-10-14 12:00:002026-10-14 12:10:25삼성전자5m2026-10-14 12:00:00raw238,500원238,500원238,000원238,250원24,383
stock-5m2026-10-14 12:05:002026-10-14 12:15:17삼성전자5m2026-10-14 12:05:00raw238,250원238,500원237,500원238,000원75,709
stock-5m2026-10-14 12:10:002026-10-14 12:20:17삼성전자5m2026-10-14 12:10:00raw237,750원240,000원237,500원239,750원157,969
stock-5m2026-10-14 12:15:002026-10-14 12:25:17삼성전자5m2026-10-14 12:15:00raw239,750원240,000원239,000원239,250원142,960
stock-5m2026-10-14 12:20:002026-10-14 12:30:19삼성전자5m2026-10-14 12:20:00raw239,250원239,500원238,000원239,000원123,259
stock-5m2026-10-14 12:25:002026-10-14 12:35:17삼성전자5m2026-10-14 12:25:00raw239,000원239,000원238,000원238,500원45,035
stock-5m2026-10-14 12:30:002026-10-14 12:40:18삼성전자5m2026-10-14 12:30:00raw238,500원239,000원238,000원238,000원151,353
stock-5m2026-10-14 12:35:002026-10-14 12:45:18삼성전자5m2026-10-14 12:35:00raw238,500원238,500원237,000원237,000원109,184
stock-5m2026-10-14 12:40:002026-10-14 12:50:17삼성전자5m2026-10-14 12:40:00raw237,000원237,500원236,500원237,500원79,049
stock-5m2026-10-14 12:45:002026-10-14 12:55:17삼성전자5m2026-10-14 12:45:00raw237,250원237,500원236,500원237,250원115,789
stock-5m2026-10-14 12:50:002026-10-14 13:00:18삼성전자5m2026-10-14 12:50:00raw237,250원237,500원236,500원237,000원63,846
stock-5m2026-10-14 12:55:002026-10-14 13:05:17삼성전자5m2026-10-14 12:55:00raw237,000원238,000원236,500원237,500원148,216
stock-5m2026-10-14 13:00:002026-10-14 13:10:17삼성전자5m2026-10-14 13:00:00raw237,500원238,500원237,250원238,500원60,502
stock-5m2026-10-14 13:05:002026-10-14 13:15:18삼성전자5m2026-10-14 13:05:00raw238,000원238,500원237,500원237,750원64,555
stock-5m2026-10-14 13:10:002026-10-14 13:20:18삼성전자5m2026-10-14 13:10:00raw237,750원238,000원237,000원237,000원135,911
stock-5m2026-10-14 13:15:002026-10-14 13:25:17삼성전자5m2026-10-14 13:15:00raw237,250원237,500원236,500원237,500원113,822
stock-5m2026-10-14 13:20:002026-10-14 13:30:17삼성전자5m2026-10-14 13:20:00raw237,500원238,500원237,000원237,750원78,599
stock-5m2026-10-14 13:25:002026-10-14 13:35:17삼성전자5m2026-10-14 13:25:00raw237,750원238,000원236,500원237,000원136,784
stock-5m2026-10-14 13:30:002026-10-14 13:40:17삼성전자5m2026-10-14 13:30:00raw237,500원238,500원237,000원238,000원72,170
stock-5m2026-10-14 13:35:002026-10-14 13:45:17삼성전자5m2026-10-14 13:35:00raw238,000원238,500원237,500원238,000원53,589
stock-5m2026-10-14 13:40:002026-10-14 13:50:18삼성전자5m2026-10-14 13:40:00raw237,750원238,000원237,000원237,500원102,105
stock-5m2026-10-14 13:45:002026-10-14 13:55:17삼성전자5m2026-10-14 13:45:00raw237,500원238,000원237,000원237,250원87,615
stock-5m2026-10-14 13:50:002026-10-14 14:00:20삼성전자5m2026-10-14 13:50:00raw237,250원238,500원237,250원238,000원109,205
stock-5m2026-10-14 13:55:002026-10-14 14:05:18삼성전자5m2026-10-14 13:55:00raw238,000원238,500원237,000원237,250원133,606
stock-5m2026-10-14 14:00:002026-10-14 14:10:18삼성전자5m2026-10-14 14:00:00raw237,250원237,500원235,500원236,500원273,593
stock-5m2026-10-14 14:05:002026-10-14 14:15:17삼성전자5m2026-10-14 14:05:00raw236,750원237,500원234,500원234,750원375,801
stock-5m2026-10-14 14:10:002026-10-14 14:20:18삼성전자5m2026-10-14 14:10:00raw234,750원237,000원234,500원236,500원200,093
stock-5m2026-10-14 14:15:002026-10-14 14:25:17삼성전자5m2026-10-14 14:15:00raw236,500원237,500원235,500원237,000원199,678
stock-5m2026-10-14 14:20:002026-10-14 14:30:23삼성전자5m2026-10-14 14:20:00raw237,250원237,250원235,500원235,500원140,319
stock-5m2026-10-14 14:25:002026-10-14 14:35:18삼성전자5m2026-10-14 14:25:00raw235,500원236,000원235,000원236,000원223,922
stock-5m2026-10-14 14:30:002026-10-14 14:40:18삼성전자5m2026-10-14 14:30:00raw235,750원236,000원234,000원234,000원213,145
stock-5m2026-10-14 14:35:002026-10-14 14:45:17삼성전자5m2026-10-14 14:35:00raw234,500원235,000원233,500원234,000원251,564
stock-5m2026-10-14 14:40:002026-10-14 14:50:17삼성전자5m2026-10-14 14:40:00raw234,000원234,500원233,500원233,750원246,913
stock-5m2026-10-14 14:45:002026-10-14 14:55:18삼성전자5m2026-10-14 14:45:00raw233,750원234,500원233,000원233,500원315,212
stock-5m2026-10-14 14:50:002026-10-14 15:00:24삼성전자5m2026-10-14 14:50:00raw233,250원233,500원231,500원232,500원448,423
stock-5m2026-10-14 14:55:002026-10-14 15:05:17삼성전자5m2026-10-14 14:55:00raw232,000원232,500원230,500원231,250원334,814
stock-5m2026-10-14 15:00:002026-10-14 15:10:18삼성전자5m2026-10-14 15:00:00raw231,500원231,500원230,000원230,250원222,221
stock-5m2026-10-14 15:05:002026-10-14 15:15:17삼성전자5m2026-10-14 15:05:00raw230,000원233,000원230,000원233,000원355,480
stock-5m2026-10-14 15:10:002026-10-14 15:20:17삼성전자5m2026-10-14 15:10:00raw232,500원234,500원231,500원234,500원302,709
stock-5m2026-10-14 15:15:002026-10-14 15:25:18삼성전자5m2026-10-14 15:15:00raw234,500원234,500원233,000원233,500원313,251
stock-5m2026-10-14 15:20:002026-10-14 15:30:17삼성전자5m2026-10-14 15:20:00raw234,000원234,000원234,000원234,000원0
4,975건 중 3,651–3,700← 이전74 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬