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-5m2026-10-26 12:05:002026-10-26 12:15:17삼성전자5m2026-10-26 12:05:00raw214,000원214,500원213,000원213,250원77,260
stock-5m2026-10-26 12:10:002026-10-26 12:20:17삼성전자5m2026-10-26 12:10:00raw213,000원213,500원212,500원213,000원34,816
stock-5m2026-10-26 12:15:002026-10-26 12:25:18삼성전자5m2026-10-26 12:15:00raw213,000원213,000원211,500원211,500원76,960
stock-5m2026-10-26 12:20:002026-10-26 12:30:20삼성전자5m2026-10-26 12:20:00raw211,500원213,000원211,500원212,250원75,476
stock-5m2026-10-26 12:25:002026-10-26 12:35:17삼성전자5m2026-10-26 12:25:00raw212,500원213,000원212,000원212,500원37,661
stock-5m2026-10-26 12:30:002026-10-26 12:40:18삼성전자5m2026-10-26 12:30:00raw212,000원213,500원212,000원213,000원100,029
stock-5m2026-10-26 12:35:002026-10-26 12:45:17삼성전자5m2026-10-26 12:35:00raw213,000원214,000원213,000원213,500원65,131
stock-5m2026-10-26 12:40:002026-10-26 12:50:17삼성전자5m2026-10-26 12:40:00raw213,500원214,000원213,000원213,250원57,420
stock-5m2026-10-26 12:45:002026-10-26 12:55:17삼성전자5m2026-10-26 12:45:00raw213,250원214,000원213,000원213,250원50,385
stock-5m2026-10-26 12:50:002026-10-26 13:00:21삼성전자5m2026-10-26 12:50:00raw213,250원214,000원213,000원213,000원53,147
stock-5m2026-10-26 12:55:002026-10-26 13:05:18삼성전자5m2026-10-26 12:55:00raw213,500원214,000원213,000원213,750원35,127
stock-5m2026-10-26 13:00:002026-10-26 13:10:18삼성전자5m2026-10-26 13:00:00raw213,750원214,500원213,500원214,000원81,522
stock-5m2026-10-26 13:05:002026-10-26 13:15:19삼성전자5m2026-10-26 13:05:00raw214,000원214,500원213,750원214,250원56,952
stock-5m2026-10-26 13:10:002026-10-26 13:20:17삼성전자5m2026-10-26 13:10:00raw214,500원214,500원214,000원214,250원55,098
stock-5m2026-10-26 13:15:002026-10-26 13:25:17삼성전자5m2026-10-26 13:15:00raw214,000원215,000원214,000원214,750원91,852
stock-5m2026-10-26 13:20:002026-10-26 13:30:20삼성전자5m2026-10-26 13:20:00raw214,500원215,000원214,000원214,500원97,956
stock-5m2026-10-26 13:25:002026-10-26 13:35:17삼성전자5m2026-10-26 13:25:00raw214,500원214,500원213,500원214,000원100,677
stock-5m2026-10-26 13:30:002026-10-26 13:40:19삼성전자5m2026-10-26 13:30:00raw214,500원215,000원214,000원214,500원73,462
stock-5m2026-10-26 13:35:002026-10-26 13:45:18삼성전자5m2026-10-26 13:35:00raw214,500원215,000원214,000원214,250원41,011
stock-5m2026-10-26 13:40:002026-10-26 13:50:17삼성전자5m2026-10-26 13:40:00raw214,250원214,500원213,500원214,250원78,308
stock-5m2026-10-26 13:45:002026-10-26 13:55:17삼성전자5m2026-10-26 13:45:00raw214,250원214,500원213,500원214,250원106,458
stock-5m2026-10-26 13:50:002026-10-26 14:00:19삼성전자5m2026-10-26 13:50:00raw214,250원215,000원213,500원214,750원86,017
stock-5m2026-10-26 13:55:002026-10-26 14:05:18삼성전자5m2026-10-26 13:55:00raw214,750원215,000원214,000원214,500원91,949
stock-5m2026-10-26 14:00:002026-10-26 14:10:19삼성전자5m2026-10-26 14:00:00raw215,000원215,500원214,500원215,250원181,697
stock-5m2026-10-26 14:05:002026-10-26 14:15:17삼성전자5m2026-10-26 14:05:00raw215,000원215,500원214,500원214,500원100,059
stock-5m2026-10-26 14:10:002026-10-26 14:20:18삼성전자5m2026-10-26 14:10:00raw215,000원215,500원214,500원215,250원83,177
stock-5m2026-10-26 14:15:002026-10-26 14:25:17삼성전자5m2026-10-26 14:15:00raw215,250원215,500원214,500원215,000원179,258
stock-5m2026-10-26 14:20:002026-10-26 14:30:21삼성전자5m2026-10-26 14:20:00raw214,500원215,000원214,500원215,000원39,700
stock-5m2026-10-26 14:25:002026-10-26 14:35:17삼성전자5m2026-10-26 14:25:00raw215,000원215,500원214,000원214,500원173,221
stock-5m2026-10-26 14:30:002026-10-26 14:40:21삼성전자5m2026-10-26 14:30:00raw214,500원215,000원214,000원214,500원93,678
stock-5m2026-10-26 14:35:002026-10-26 14:45:19삼성전자5m2026-10-26 14:35:00raw214,500원215,000원214,000원214,250원81,878
stock-5m2026-10-26 14:40:002026-10-26 14:50:18삼성전자5m2026-10-26 14:40:00raw214,500원214,500원214,000원214,250원44,937
stock-5m2026-10-26 14:45:002026-10-26 14:55:18삼성전자5m2026-10-26 14:45:00raw214,250원214,500원214,000원214,000원60,392
stock-5m2026-10-26 14:50:002026-10-26 15:00:20삼성전자5m2026-10-26 14:50:00raw214,500원215,000원213,500원213,500원104,962
stock-5m2026-10-26 14:55:002026-10-26 15:05:21삼성전자5m2026-10-26 14:55:00raw213,750원214,000원213,500원213,500원76,487
stock-5m2026-10-26 15:00:002026-10-26 15:10:21삼성전자5m2026-10-26 15:00:00raw214,000원214,250원213,000원213,000원124,307
stock-5m2026-10-26 15:05:002026-10-26 15:15:17삼성전자5m2026-10-26 15:05:00raw213,500원213,500원213,000원213,000원66,795
stock-5m2026-10-26 15:10:002026-10-26 15:20:18삼성전자5m2026-10-26 15:10:00raw213,000원213,500원212,750원213,250원128,969
stock-5m2026-10-26 15:15:002026-10-26 15:25:17삼성전자5m2026-10-26 15:15:00raw213,250원213,500원212,750원213,000원84,929
stock-5m2026-10-26 15:20:002026-10-26 15:30:18삼성전자5m2026-10-26 15:20:00raw213,000원213,000원213,000원213,000원0
stock-5m2026-10-26 15:25:002026-10-26 15:35:17삼성전자5m2026-10-26 15:25:00raw213,000원213,000원213,000원213,000원0
stock-5m2026-10-26 15:30:002026-10-26 15:40:17삼성전자5m2026-10-26 15:30:00raw213,000원213,000원213,000원213,000원0
stock2026-10-272026-10-27 18:00:02삼성전자1d2026-10-27 09:00:00raw222,000원225,500원220,000원222,500원13,510,030
stock-5m2026-10-27 09:00:002026-10-27 09:10:24삼성전자5m2026-10-27 09:00:00raw222,000원223,500원221,500원222,000원990,528
stock-5m2026-10-27 09:05:002026-10-27 09:15:22삼성전자5m2026-10-27 09:05:00raw222,500원223,500원222,000원222,750원330,254
stock-5m2026-10-27 09:10:002026-10-27 09:20:17삼성전자5m2026-10-27 09:10:00raw222,500원223,000원221,500원222,750원187,208
stock-5m2026-10-27 09:15:002026-10-27 09:25:18삼성전자5m2026-10-27 09:15:00raw222,500원224,500원222,500원223,500원337,130
stock-5m2026-10-27 09:20:002026-10-27 09:30:22삼성전자5m2026-10-27 09:20:00raw223,500원224,500원223,000원224,250원227,914
stock-5m2026-10-27 09:25:002026-10-27 09:35:18삼성전자5m2026-10-27 09:25:00raw224,000원225,000원224,000원224,000원327,059
stock-5m2026-10-27 09:30:002026-10-27 09:40:21삼성전자5m2026-10-27 09:30:00raw224,250원224,500원223,000원223,500원258,286
4,981건 중 4,301–4,350← 이전87 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬