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-5m2026-10-29 12:55:002026-10-29 13:05:17삼성전자5m2026-10-29 12:55:00raw229,750원231,000원229,750원230,000원193,745
stock-5m2026-10-29 13:00:002026-10-29 13:10:18삼성전자5m2026-10-29 13:00:00raw230,500원230,500원229,500원230,000원184,879
stock-5m2026-10-29 13:05:002026-10-29 13:15:17삼성전자5m2026-10-29 13:05:00raw230,500원230,750원229,500원229,500원150,110
stock-5m2026-10-29 13:10:002026-10-29 13:20:17삼성전자5m2026-10-29 13:10:00raw230,000원230,000원229,000원229,500원94,470
stock-5m2026-10-29 13:15:002026-10-29 13:25:18삼성전자5m2026-10-29 13:15:00raw229,500원231,000원229,000원230,500원211,682
stock-5m2026-10-29 13:20:002026-10-29 13:30:18삼성전자5m2026-10-29 13:20:00raw231,000원231,000원230,000원231,000원156,043
stock-5m2026-10-29 13:25:002026-10-29 13:35:17삼성전자5m2026-10-29 13:25:00raw231,000원231,250원230,500원231,000원112,618
stock-5m2026-10-29 13:30:002026-10-29 13:40:18삼성전자5m2026-10-29 13:30:00raw231,000원231,000원229,500원229,750원177,374
stock-5m2026-10-29 13:35:002026-10-29 13:45:17삼성전자5m2026-10-29 13:35:00raw230,000원230,500원229,000원229,500원148,787
stock-5m2026-10-29 13:40:002026-10-29 13:50:17삼성전자5m2026-10-29 13:40:00raw229,500원231,000원229,000원229,500원142,946
stock-5m2026-10-29 13:45:002026-10-29 13:55:17삼성전자5m2026-10-29 13:45:00raw229,500원230,500원229,000원230,000원139,748
stock-5m2026-10-29 13:50:002026-10-29 14:00:17삼성전자5m2026-10-29 13:50:00raw230,250원230,500원229,500원230,000원147,902
stock-5m2026-10-29 13:55:002026-10-29 14:05:17삼성전자5m2026-10-29 13:55:00raw230,250원231,000원230,000원230,250원136,534
stock-5m2026-10-29 14:00:002026-10-29 14:10:17삼성전자5m2026-10-29 14:00:00raw230,250원230,500원229,500원230,500원120,495
stock-5m2026-10-29 14:05:002026-10-29 14:15:18삼성전자5m2026-10-29 14:05:00raw230,000원231,500원229,500원231,000원181,135
stock-5m2026-10-29 14:10:002026-10-29 14:20:17삼성전자5m2026-10-29 14:10:00raw231,500원232,000원231,000원231,250원166,869
stock-5m2026-10-29 14:15:002026-10-29 14:25:17삼성전자5m2026-10-29 14:15:00raw231,500원233,000원231,000원233,000원214,152
stock-5m2026-10-29 14:20:002026-10-29 14:30:18삼성전자5m2026-10-29 14:20:00raw232,500원233,500원232,000원232,000원282,690
stock-5m2026-10-29 14:25:002026-10-29 14:35:17삼성전자5m2026-10-29 14:25:00raw232,250원232,500원231,500원232,000원145,756
stock-5m2026-10-29 14:30:002026-10-29 14:40:17삼성전자5m2026-10-29 14:30:00raw232,000원232,500원231,500원232,500원144,680
stock-5m2026-10-29 14:35:002026-10-29 14:45:18삼성전자5m2026-10-29 14:35:00raw232,500원233,500원232,000원233,500원259,932
stock-5m2026-10-29 14:40:002026-10-29 14:50:18삼성전자5m2026-10-29 14:40:00raw233,250원233,500원232,000원233,000원211,590
stock-5m2026-10-29 14:45:002026-10-29 14:55:17삼성전자5m2026-10-29 14:45:00raw233,000원233,500원232,000원233,250원216,489
stock-5m2026-10-29 14:50:002026-10-29 15:00:18삼성전자5m2026-10-29 14:50:00raw233,000원233,250원231,000원231,750원245,149
stock-5m2026-10-29 14:55:002026-10-29 15:05:17삼성전자5m2026-10-29 14:55:00raw232,000원233,000원231,500원232,000원166,118
stock-5m2026-10-29 15:00:002026-10-29 15:10:17삼성전자5m2026-10-29 15:00:00raw232,250원233,500원232,000원232,500원203,010
stock-5m2026-10-29 15:05:002026-10-29 15:15:17삼성전자5m2026-10-29 15:05:00raw232,500원233,000원232,000원232,000원219,478
stock-5m2026-10-29 15:10:002026-10-29 15:20:17삼성전자5m2026-10-29 15:10:00raw232,000원233,000원231,500원232,000원204,625
stock-5m2026-10-29 15:15:002026-10-29 15:25:17삼성전자5m2026-10-29 15:15:00raw232,000원233,000원231,500원232,000원272,320
stock-5m2026-10-29 15:20:002026-10-29 15:30:18삼성전자5m2026-10-29 15:20:00raw232,000원232,000원232,000원232,000원0
stock-5m2026-10-29 15:25:002026-10-29 15:35:18삼성전자5m2026-10-29 15:25:00raw232,000원232,000원232,000원232,000원0
stock-5m2026-10-29 15:30:002026-10-29 15:40:17삼성전자5m2026-10-29 15:30:00raw232,000원232,000원232,000원232,000원0
stock2026-10-302026-10-30 18:00:02삼성전자1d2026-10-30 09:00:00raw223,500원229,500원216,500원222,500원19,235,076
stock-5m2026-10-30 09:00:002026-10-30 09:15:32삼성전자5m2026-10-30 09:00:00raw223,500원229,500원223,500원225,500원1,834,552
stock-5m2026-10-30 09:05:002026-10-30 09:15:32삼성전자5m2026-10-30 09:05:00raw225,750원227,000원222,000원222,500원536,939
stock-5m2026-10-30 09:10:002026-10-30 09:20:17삼성전자5m2026-10-30 09:10:00raw222,500원224,500원222,000원224,500원523,753
stock-5m2026-10-30 09:15:002026-10-30 09:25:18삼성전자5m2026-10-30 09:15:00raw224,500원225,500원222,500원224,500원390,560
stock-5m2026-10-30 09:20:002026-10-30 09:30:17삼성전자5m2026-10-30 09:20:00raw224,250원224,500원222,500원222,500원208,847
stock-5m2026-10-30 09:25:002026-10-30 09:35:25삼성전자5m2026-10-30 09:25:00raw222,500원223,500원221,000원221,750원393,454
stock-5m2026-10-30 09:30:002026-10-30 09:40:18삼성전자5m2026-10-30 09:30:00raw221,750원223,500원221,000원222,750원262,667
stock-5m2026-10-30 09:35:002026-10-30 09:45:32삼성전자5m2026-10-30 09:35:00raw222,750원223,000원222,000원222,250원196,252
stock-5m2026-10-30 09:40:002026-10-30 09:50:17삼성전자5m2026-10-30 09:40:00raw222,500원222,500원221,000원222,500원205,229
stock-5m2026-10-30 09:45:002026-10-30 09:55:22삼성전자5m2026-10-30 09:45:00raw222,500원223,000원221,500원222,000원140,971
stock-5m2026-10-30 09:50:002026-10-30 10:00:17삼성전자5m2026-10-30 09:50:00raw222,000원222,500원220,500원220,500원200,734
stock-5m2026-10-30 09:55:002026-10-30 10:05:17삼성전자5m2026-10-30 09:55:00raw220,500원221,500원220,000원221,500원112,050
stock-5m2026-10-30 10:00:002026-10-30 10:10:17삼성전자5m2026-10-30 10:00:00raw221,500원222,000원220,000원220,250원226,574
stock-5m2026-10-30 10:05:002026-10-30 10:15:29삼성전자5m2026-10-30 10:05:00raw220,500원220,500원219,000원219,500원182,134
stock-5m2026-10-30 10:10:002026-10-30 10:20:29삼성전자5m2026-10-30 10:10:00raw219,250원220,000원219,000원219,750원281,555
stock-5m2026-10-30 10:15:002026-10-30 10:25:32삼성전자5m2026-10-30 10:15:00raw219,750원220,000원219,000원219,250원153,506
stock-5m2026-10-30 10:20:002026-10-30 10:30:22삼성전자5m2026-10-30 10:20:00raw219,250원220,000원219,000원219,250원190,325
4,982건 중 4,551–4,600← 이전92 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬