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 15:25:002026-10-14 15:35:17삼성전자5m2026-10-14 15:25:00raw234,000원234,000원234,000원234,000원0
stock-5m2026-10-14 15:30:002026-10-14 15:40:17삼성전자5m2026-10-14 15:30:00raw234,000원234,000원234,000원234,000원0
stock2026-10-152026-10-15 18:00:02삼성전자1d2026-10-15 09:00:00raw216,500원221,500원204,500원209,500원32,170,077
stock-5m2026-10-15 09:00:002026-10-15 09:10:18삼성전자5m2026-10-15 09:00:00raw216,500원221,500원216,000원221,500원2,647,168
stock-5m2026-10-15 09:05:002026-10-15 09:15:17삼성전자5m2026-10-15 09:05:00raw221,500원221,500원218,000원218,000원773,249
stock-5m2026-10-15 09:10:002026-10-15 09:20:17삼성전자5m2026-10-15 09:10:00raw218,000원219,000원216,500원217,000원638,513
stock-5m2026-10-15 09:15:002026-10-15 09:25:17삼성전자5m2026-10-15 09:15:00raw216,750원217,000원214,500원214,500원820,037
stock-5m2026-10-15 09:20:002026-10-15 09:30:20삼성전자5m2026-10-15 09:20:00raw214,500원216,500원214,500원216,250원570,013
stock-5m2026-10-15 09:25:002026-10-15 09:35:17삼성전자5m2026-10-15 09:25:00raw216,500원217,000원214,500원216,250원529,460
stock-5m2026-10-15 09:30:002026-10-15 09:40:18삼성전자5m2026-10-15 09:30:00raw216,250원216,500원214,500원215,500원393,129
stock-5m2026-10-15 09:35:002026-10-15 09:45:18삼성전자5m2026-10-15 09:35:00raw215,500원216,000원214,000원214,750원399,723
stock-5m2026-10-15 09:40:002026-10-15 09:50:17삼성전자5m2026-10-15 09:40:00raw214,750원216,500원214,000원214,750원484,721
stock-5m2026-10-15 09:45:002026-10-15 09:55:17삼성전자5m2026-10-15 09:45:00raw214,750원215,000원213,500원214,000원263,618
stock-5m2026-10-15 09:50:002026-10-15 10:00:20삼성전자5m2026-10-15 09:50:00raw214,000원214,500원213,000원213,750원390,673
stock-5m2026-10-15 09:55:002026-10-15 10:05:17삼성전자5m2026-10-15 09:55:00raw213,750원215,000원213,500원214,500원379,070
stock-5m2026-10-15 10:00:002026-10-15 10:10:17삼성전자5m2026-10-15 10:00:00raw214,500원215,000원212,500원214,000원735,929
stock-5m2026-10-15 10:05:002026-10-15 10:15:17삼성전자5m2026-10-15 10:05:00raw213,750원214,500원212,000원213,750원440,092
stock-5m2026-10-15 10:10:002026-10-15 10:20:17삼성전자5m2026-10-15 10:10:00raw213,500원213,750원212,000원212,750원338,636
stock-5m2026-10-15 10:15:002026-10-15 10:25:17삼성전자5m2026-10-15 10:15:00raw212,750원213,000원210,500원210,500원613,016
stock-5m2026-10-15 10:20:002026-10-15 10:30:17삼성전자5m2026-10-15 10:20:00raw210,750원211,500원210,000원211,000원598,395
stock-5m2026-10-15 10:25:002026-10-15 10:35:18삼성전자5m2026-10-15 10:25:00raw211,000원211,500원210,000원211,500원310,249
stock-5m2026-10-15 10:30:002026-10-15 10:40:17삼성전자5m2026-10-15 10:30:00raw211,500원212,000원210,000원211,000원603,018
stock-5m2026-10-15 10:35:002026-10-15 10:45:17삼성전자5m2026-10-15 10:35:00raw211,000원212,000원209,500원210,750원928,189
stock-5m2026-10-15 10:40:002026-10-15 10:50:18삼성전자5m2026-10-15 10:40:00raw210,500원212,000원210,500원211,000원201,917
stock-5m2026-10-15 10:45:002026-10-15 10:55:17삼성전자5m2026-10-15 10:45:00raw211,000원211,000원209,000원210,000원470,415
stock-5m2026-10-15 10:50:002026-10-15 11:00:19삼성전자5m2026-10-15 10:50:00raw209,750원211,500원209,750원210,500원277,945
stock-5m2026-10-15 10:55:002026-10-15 11:05:18삼성전자5m2026-10-15 10:55:00raw210,500원210,500원209,500원210,000원320,960
stock-5m2026-10-15 11:00:002026-10-15 11:10:18삼성전자5m2026-10-15 11:00:00raw210,000원210,500원209,500원210,500원335,103
stock-5m2026-10-15 11:05:002026-10-15 11:15:17삼성전자5m2026-10-15 11:05:00raw210,500원212,500원209,500원212,500원267,378
stock-5m2026-10-15 11:10:002026-10-15 11:20:17삼성전자5m2026-10-15 11:10:00raw212,000원212,500원211,500원212,000원185,548
stock-5m2026-10-15 11:15:002026-10-15 11:25:17삼성전자5m2026-10-15 11:15:00raw212,000원214,000원211,500원213,750원230,727
stock-5m2026-10-15 11:20:002026-10-15 11:30:21삼성전자5m2026-10-15 11:20:00raw214,000원214,000원212,000원213,000원270,701
stock-5m2026-10-15 11:25:002026-10-15 11:35:17삼성전자5m2026-10-15 11:25:00raw213,000원213,000원211,000원211,500원360,282
stock-5m2026-10-15 11:30:002026-10-15 11:40:18삼성전자5m2026-10-15 11:30:00raw211,500원211,500원210,000원210,500원242,531
stock-5m2026-10-15 11:35:002026-10-15 11:45:17삼성전자5m2026-10-15 11:35:00raw210,500원211,000원210,000원210,250원111,423
stock-5m2026-10-15 11:40:002026-10-15 11:50:17삼성전자5m2026-10-15 11:40:00raw210,000원210,500원209,500원209,750원274,514
stock-5m2026-10-15 11:45:002026-10-15 11:55:18삼성전자5m2026-10-15 11:45:00raw210,000원210,000원209,500원210,000원94,151
stock-5m2026-10-15 11:50:002026-10-15 12:00:19삼성전자5m2026-10-15 11:50:00raw209,750원211,000원209,500원210,500원159,040
stock-5m2026-10-15 11:55:002026-10-15 12:05:17삼성전자5m2026-10-15 11:55:00raw210,500원210,500원210,000원210,500원77,840
stock-5m2026-10-15 12:00:002026-10-15 12:10:18삼성전자5m2026-10-15 12:00:00raw210,500원210,500원209,500원210,000원198,238
stock-5m2026-10-15 12:05:002026-10-15 12:15:17삼성전자5m2026-10-15 12:05:00raw209,750원210,500원209,750원210,250원147,971
stock-5m2026-10-15 12:10:002026-10-15 12:20:17삼성전자5m2026-10-15 12:10:00raw210,250원210,500원210,000원210,500원81,500
stock-5m2026-10-15 12:15:002026-10-15 12:25:17삼성전자5m2026-10-15 12:15:00raw210,500원210,500원209,500원209,750원224,187
stock-5m2026-10-15 12:20:002026-10-15 12:30:17삼성전자5m2026-10-15 12:20:00raw210,000원210,000원209,000원209,500원297,158
stock-5m2026-10-15 12:25:002026-10-15 12:35:17삼성전자5m2026-10-15 12:25:00raw209,500원209,500원209,000원209,500원109,301
stock-5m2026-10-15 12:30:002026-10-15 12:40:17삼성전자5m2026-10-15 12:30:00raw209,250원209,500원209,000원209,500원114,909
stock-5m2026-10-15 12:35:002026-10-15 12:45:18삼성전자5m2026-10-15 12:35:00raw209,500원209,500원209,000원209,250원86,612
stock-5m2026-10-15 12:40:002026-10-15 12:50:22삼성전자5m2026-10-15 12:40:00raw209,250원209,250원209,250원209,250원0
stock-5m2026-10-15 12:45:002026-10-15 12:55:20삼성전자5m2026-10-15 12:45:00raw209,250원209,250원209,250원209,250원0
stock-5m2026-10-15 12:50:002026-10-15 13:00:22삼성전자5m2026-10-15 12:50:00raw209,250원209,250원209,250원209,250원0
4,976건 중 3,701–3,750← 이전75 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬