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-5m2026-10-28 15:25:002026-10-28 15:35:18삼성전자5m2026-10-28 15:25:00raw242,250원242,250원242,250원242,250원0
stock-5m2026-10-28 15:30:002026-10-28 15:40:17삼성전자5m2026-10-28 15:30:00raw242,250원242,250원242,250원242,250원0
stock2026-10-292026-10-29 18:00:03삼성전자1d2026-10-29 09:00:00raw241,000원249,000원226,000원230,000원24,592,591
stock-5m2026-10-29 09:00:002026-10-29 09:10:25삼성전자5m2026-10-29 09:00:00raw241,000원243,000원239,000원242,250원1,034,424
stock-5m2026-10-29 09:05:002026-10-29 09:15:21삼성전자5m2026-10-29 09:05:00raw242,000원244,500원242,000원244,000원536,487
stock-5m2026-10-29 09:10:002026-10-29 09:20:20삼성전자5m2026-10-29 09:10:00raw243,500원244,500원242,000원242,500원447,994
stock-5m2026-10-29 09:15:002026-10-29 09:25:21삼성전자5m2026-10-29 09:15:00raw242,000원245,000원242,000원244,500원345,272
stock-5m2026-10-29 09:20:002026-10-29 09:30:21삼성전자5m2026-10-29 09:20:00raw244,500원246,000원244,000원245,500원515,582
stock-5m2026-10-29 09:25:002026-10-29 09:35:18삼성전자5m2026-10-29 09:25:00raw245,250원247,500원245,000원246,250원656,683
stock-5m2026-10-29 09:30:002026-10-29 09:40:19삼성전자5m2026-10-29 09:30:00raw246,250원247,500원245,000원245,500원449,770
stock-5m2026-10-29 09:35:002026-10-29 09:45:20삼성전자5m2026-10-29 09:35:00raw246,000원246,000원243,500원245,000원470,471
stock-5m2026-10-29 09:40:002026-10-29 09:50:17삼성전자5m2026-10-29 09:40:00raw245,000원246,000원244,500원245,500원153,051
stock-5m2026-10-29 09:45:002026-10-29 09:55:21삼성전자5m2026-10-29 09:45:00raw245,500원249,000원244,750원246,000원674,854
stock-5m2026-10-29 09:50:002026-10-29 10:00:17삼성전자5m2026-10-29 09:50:00raw246,000원246,500원242,500원244,500원501,294
stock-5m2026-10-29 09:55:002026-10-29 10:05:17삼성전자5m2026-10-29 09:55:00raw244,250원244,500원238,500원238,500원903,703
stock-5m2026-10-29 10:00:002026-10-29 10:10:18삼성전자5m2026-10-29 10:00:00raw239,000원240,000원237,250원238,250원820,493
stock-5m2026-10-29 10:05:002026-10-29 10:15:17삼성전자5m2026-10-29 10:05:00raw238,000원240,000원237,000원237,500원603,322
stock-5m2026-10-29 10:10:002026-10-29 10:20:18삼성전자5m2026-10-29 10:10:00raw237,500원238,000원235,000원235,000원690,309
stock-5m2026-10-29 10:15:002026-10-29 10:25:18삼성전자5m2026-10-29 10:15:00raw235,500원236,500원232,500원235,000원844,252
stock-5m2026-10-29 10:20:002026-10-29 10:30:17삼성전자5m2026-10-29 10:20:00raw234,500원235,000원231,500원232,500원881,186
stock-5m2026-10-29 10:25:002026-10-29 10:35:18삼성전자5m2026-10-29 10:25:00raw232,250원234,000원231,000원231,000원618,334
stock-5m2026-10-29 10:30:002026-10-29 10:40:17삼성전자5m2026-10-29 10:30:00raw231,000원232,500원230,000원231,500원699,034
stock-5m2026-10-29 10:35:002026-10-29 10:45:18삼성전자5m2026-10-29 10:35:00raw231,500원232,000원229,000원229,500원430,626
stock-5m2026-10-29 10:40:002026-10-29 10:50:17삼성전자5m2026-10-29 10:40:00raw229,500원231,250원229,000원229,750원400,248
stock-5m2026-10-29 10:45:002026-10-29 10:55:17삼성전자5m2026-10-29 10:45:00raw229,750원230,000원227,500원228,500원441,090
stock-5m2026-10-29 10:50:002026-10-29 11:00:18삼성전자5m2026-10-29 10:50:00raw228,000원230,500원227,000원230,000원502,346
stock-5m2026-10-29 10:55:002026-10-29 11:05:17삼성전자5m2026-10-29 10:55:00raw230,000원230,500원229,500원230,000원244,871
stock-5m2026-10-29 11:00:002026-10-29 11:10:17삼성전자5m2026-10-29 11:00:00raw229,750원231,000원229,000원230,750원311,375
stock-5m2026-10-29 11:05:002026-10-29 11:15:18삼성전자5m2026-10-29 11:05:00raw230,500원230,750원228,500원229,000원276,915
stock-5m2026-10-29 11:10:002026-10-29 11:20:17삼성전자5m2026-10-29 11:10:00raw229,250원229,250원227,000원227,000원247,431
stock-5m2026-10-29 11:15:002026-10-29 11:25:17삼성전자5m2026-10-29 11:15:00raw227,250원227,250원226,000원226,000원304,659
stock-5m2026-10-29 11:20:002026-10-29 11:30:19삼성전자5m2026-10-29 11:20:00raw226,250원229,000원226,000원229,000원239,414
stock-5m2026-10-29 11:25:002026-10-29 11:35:17삼성전자5m2026-10-29 11:25:00raw229,000원229,500원227,000원227,500원187,841
stock-5m2026-10-29 11:30:002026-10-29 11:40:17삼성전자5m2026-10-29 11:30:00raw227,500원228,000원227,000원227,500원90,774
stock-5m2026-10-29 11:35:002026-10-29 11:45:17삼성전자5m2026-10-29 11:35:00raw228,000원228,500원227,000원228,000원134,941
stock-5m2026-10-29 11:40:002026-10-29 11:50:17삼성전자5m2026-10-29 11:40:00raw228,000원229,000원227,500원228,500원71,994
stock-5m2026-10-29 11:45:002026-10-29 11:55:17삼성전자5m2026-10-29 11:45:00raw229,000원229,500원228,000원228,250원126,938
stock-5m2026-10-29 11:50:002026-10-29 12:00:17삼성전자5m2026-10-29 11:50:00raw228,250원230,500원228,250원230,500원137,198
stock-5m2026-10-29 11:55:002026-10-29 12:05:18삼성전자5m2026-10-29 11:55:00raw230,250원230,500원229,000원230,000원135,364
stock-5m2026-10-29 12:00:002026-10-29 12:10:17삼성전자5m2026-10-29 12:00:00raw229,750원230,500원229,500원229,750원83,323
stock-5m2026-10-29 12:05:002026-10-29 12:15:17삼성전자5m2026-10-29 12:05:00raw229,750원230,000원228,500원229,250원84,862
stock-5m2026-10-29 12:10:002026-10-29 12:20:18삼성전자5m2026-10-29 12:10:00raw229,250원229,500원227,500원227,750원122,775
stock-5m2026-10-29 12:15:002026-10-29 12:25:17삼성전자5m2026-10-29 12:15:00raw227,750원229,000원227,500원228,000원111,009
stock-5m2026-10-29 12:20:002026-10-29 12:30:17삼성전자5m2026-10-29 12:20:00raw228,000원228,500원227,000원228,000원141,117
stock-5m2026-10-29 12:25:002026-10-29 12:35:18삼성전자5m2026-10-29 12:25:00raw227,500원228,000원226,500원226,750원137,560
stock-5m2026-10-29 12:30:002026-10-29 12:40:17삼성전자5m2026-10-29 12:30:00raw227,000원228,000원226,500원227,500원206,025
stock-5m2026-10-29 12:35:002026-10-29 12:45:17삼성전자5m2026-10-29 12:35:00raw228,000원229,500원227,000원229,500원149,891
stock-5m2026-10-29 12:40:002026-10-29 12:50:17삼성전자5m2026-10-29 12:40:00raw229,500원229,500원228,500원228,750원102,824
stock-5m2026-10-29 12:45:002026-10-29 12:55:17삼성전자5m2026-10-29 12:45:00raw228,750원229,000원228,000원228,750원118,870
stock-5m2026-10-29 12:50:002026-10-29 13:00:19삼성전자5m2026-10-29 12:50:00raw228,750원230,000원228,500원229,750원133,573
4,982건 중 4,501–4,550← 이전91 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬