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-5m2026-10-23 14:35:002026-10-23 14:45:20삼성전자5m2026-10-23 14:35:00raw214,000원215,000원213,500원213,750원158,102
stock-5m2026-10-23 14:40:002026-10-23 14:50:17삼성전자5m2026-10-23 14:40:00raw213,750원215,000원213,500원214,750원144,527
stock-5m2026-10-23 14:45:002026-10-23 14:55:19삼성전자5m2026-10-23 14:45:00raw214,750원215,000원214,000원214,250원208,387
stock-5m2026-10-23 14:50:002026-10-23 15:00:17삼성전자5m2026-10-23 14:50:00raw214,250원214,500원213,500원214,000원169,002
stock-5m2026-10-23 14:55:002026-10-23 15:05:19삼성전자5m2026-10-23 14:55:00raw214,000원214,500원213,500원214,000원152,981
stock-5m2026-10-23 15:00:002026-10-23 15:10:23삼성전자5m2026-10-23 15:00:00raw214,000원214,500원213,500원214,250원158,367
stock-5m2026-10-23 15:05:002026-10-23 15:15:17삼성전자5m2026-10-23 15:05:00raw214,500원215,000원214,000원214,500원198,672
stock-5m2026-10-23 15:10:002026-10-23 15:20:17삼성전자5m2026-10-23 15:10:00raw214,250원215,000원214,000원214,500원171,378
stock-5m2026-10-23 15:15:002026-10-23 15:25:17삼성전자5m2026-10-23 15:15:00raw214,500원215,000원214,500원215,000원132,381
stock-5m2026-10-23 15:20:002026-10-23 15:30:18삼성전자5m2026-10-23 15:20:00raw215,500원215,500원215,500원215,500원0
stock-5m2026-10-23 15:25:002026-10-23 15:35:17삼성전자5m2026-10-23 15:25:00raw215,500원215,500원215,500원215,500원0
stock-5m2026-10-23 15:30:002026-10-23 15:40:18삼성전자5m2026-10-23 15:30:00raw215,500원215,500원215,500원215,500원0
stock-5m2026-10-26 09:00:002026-10-26 09:15:21삼성전자5m2026-10-26 09:00:00raw213,500원215,500원211,500원211,500원1,035,556
stock2026-10-262026-10-26 18:00:03삼성전자1d2026-10-26 09:00:00raw213,500원216,000원211,500원213,500원11,007,849
stock-5m2026-10-26 09:05:002026-10-26 09:15:21삼성전자5m2026-10-26 09:05:00raw212,000원216,000원211,500원215,000원492,004
stock-5m2026-10-26 09:10:002026-10-26 09:20:24삼성전자5m2026-10-26 09:10:00raw215,250원215,500원212,500원214,000원477,116
stock-5m2026-10-26 09:15:002026-10-26 09:25:19삼성전자5m2026-10-26 09:15:00raw213,500원214,500원212,500원214,000원255,698
stock-5m2026-10-26 09:20:002026-10-26 09:30:17삼성전자5m2026-10-26 09:20:00raw214,250원215,000원213,000원215,000원194,213
stock-5m2026-10-26 09:25:002026-10-26 09:35:17삼성전자5m2026-10-26 09:25:00raw215,000원216,000원214,000원215,000원259,036
stock-5m2026-10-26 09:30:002026-10-26 09:40:17삼성전자5m2026-10-26 09:30:00raw215,000원215,500원214,000원214,500원206,008
stock-5m2026-10-26 09:35:002026-10-26 09:45:17삼성전자5m2026-10-26 09:35:00raw215,000원215,500원214,000원214,500원164,615
stock-5m2026-10-26 09:40:002026-10-26 09:50:18삼성전자5m2026-10-26 09:40:00raw214,500원214,500원213,000원214,000원159,393
stock-5m2026-10-26 09:45:002026-10-26 09:55:18삼성전자5m2026-10-26 09:45:00raw214,250원214,500원212,000원212,750원231,752
stock-5m2026-10-26 09:50:002026-10-26 10:00:18삼성전자5m2026-10-26 09:50:00raw213,000원213,500원212,500원212,500원88,519
stock-5m2026-10-26 09:55:002026-10-26 10:05:17삼성전자5m2026-10-26 09:55:00raw212,500원214,000원212,000원214,000원122,592
stock-5m2026-10-26 10:00:002026-10-26 10:10:18삼성전자5m2026-10-26 10:00:00raw214,000원214,500원213,500원213,750원98,989
stock-5m2026-10-26 10:05:002026-10-26 10:15:19삼성전자5m2026-10-26 10:05:00raw213,500원214,000원212,000원213,000원106,257
stock-5m2026-10-26 10:10:002026-10-26 10:20:17삼성전자5m2026-10-26 10:10:00raw213,250원213,500원212,500원213,250원77,169
stock-5m2026-10-26 10:15:002026-10-26 10:25:17삼성전자5m2026-10-26 10:15:00raw213,250원214,500원212,500원213,500원139,986
stock-5m2026-10-26 10:20:002026-10-26 10:30:17삼성전자5m2026-10-26 10:20:00raw213,250원216,000원213,000원215,500원246,814
stock-5m2026-10-26 10:25:002026-10-26 10:35:19삼성전자5m2026-10-26 10:25:00raw215,500원216,000원215,000원215,500원151,049
stock-5m2026-10-26 10:30:002026-10-26 10:40:17삼성전자5m2026-10-26 10:30:00raw215,000원216,000원214,000원215,250원168,405
stock-5m2026-10-26 10:35:002026-10-26 10:45:18삼성전자5m2026-10-26 10:35:00raw215,250원215,500원214,000원214,250원102,216
stock-5m2026-10-26 10:40:002026-10-26 10:50:17삼성전자5m2026-10-26 10:40:00raw214,250원215,000원212,000원212,500원224,775
stock-5m2026-10-26 10:45:002026-10-26 10:55:17삼성전자5m2026-10-26 10:45:00raw212,500원213,500원212,250원212,750원102,951
stock-5m2026-10-26 10:50:002026-10-26 11:00:18삼성전자5m2026-10-26 10:50:00raw213,000원214,000원212,000원213,750원109,380
stock-5m2026-10-26 10:55:002026-10-26 11:05:17삼성전자5m2026-10-26 10:55:00raw214,000원214,500원213,000원213,000원104,341
stock-5m2026-10-26 11:00:002026-10-26 11:10:17삼성전자5m2026-10-26 11:00:00raw213,000원214,000원212,750원213,500원61,728
stock-5m2026-10-26 11:05:002026-10-26 11:15:17삼성전자5m2026-10-26 11:05:00raw213,750원214,000원212,750원213,000원76,593
stock-5m2026-10-26 11:10:002026-10-26 11:20:17삼성전자5m2026-10-26 11:10:00raw213,500원213,500원212,500원212,750원82,063
stock-5m2026-10-26 11:15:002026-10-26 11:25:17삼성전자5m2026-10-26 11:15:00raw212,750원212,750원212,000원212,500원76,549
stock-5m2026-10-26 11:20:002026-10-26 11:30:21삼성전자5m2026-10-26 11:20:00raw212,500원213,000원212,000원212,500원64,683
stock-5m2026-10-26 11:25:002026-10-26 11:35:18삼성전자5m2026-10-26 11:25:00raw213,000원213,000원212,000원212,000원45,479
stock-5m2026-10-26 11:30:002026-10-26 11:40:17삼성전자5m2026-10-26 11:30:00raw212,500원213,000원212,000원212,750원34,898
stock-5m2026-10-26 11:35:002026-10-26 11:45:17삼성전자5m2026-10-26 11:35:00raw212,500원213,000원212,000원212,250원39,737
stock-5m2026-10-26 11:40:002026-10-26 11:50:18삼성전자5m2026-10-26 11:40:00raw212,500원212,500원212,000원212,500원22,509
stock-5m2026-10-26 11:45:002026-10-26 11:55:17삼성전자5m2026-10-26 11:45:00raw212,500원213,000원212,000원212,500원60,528
stock-5m2026-10-26 11:50:002026-10-26 12:00:20삼성전자5m2026-10-26 11:50:00raw212,500원212,500원211,500원212,500원128,705
stock-5m2026-10-26 11:55:002026-10-26 12:05:18삼성전자5m2026-10-26 11:55:00raw212,250원213,000원212,000원212,750원116,606
stock-5m2026-10-26 12:00:002026-10-26 12:10:17삼성전자5m2026-10-26 12:00:00raw213,000원214,000원212,750원214,000원130,558
4,981건 중 4,251–4,300← 이전86 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬