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-5m2026-11-02 12:05:002026-11-02 12:15:34삼성전자5m2026-11-02 12:05:00raw226,500원227,000원225,500원226,750원106,386
stock-5m2026-11-02 12:10:002026-11-02 12:20:17삼성전자5m2026-11-02 12:10:00raw226,750원227,500원226,500원226,500원116,181
stock-5m2026-11-02 12:15:002026-11-02 12:25:34삼성전자5m2026-11-02 12:15:00raw226,500원228,000원226,500원227,750원117,575
stock-5m2026-11-02 12:20:002026-11-02 12:30:17삼성전자5m2026-11-02 12:20:00raw227,500원229,000원227,500원228,750원135,898
stock-5m2026-11-02 12:25:002026-11-02 12:35:35삼성전자5m2026-11-02 12:25:00raw228,750원229,500원228,500원228,750원138,933
stock-5m2026-11-02 12:30:002026-11-02 12:40:31삼성전자5m2026-11-02 12:30:00raw229,000원229,000원228,500원228,500원48,322
stock-5m2026-11-02 12:35:002026-11-02 12:45:17삼성전자5m2026-11-02 12:35:00raw228,500원229,500원228,500원228,500원156,688
stock-5m2026-11-02 12:40:002026-11-02 12:50:21삼성전자5m2026-11-02 12:40:00raw228,750원229,000원228,000원228,500원122,815
stock-5m2026-11-02 12:45:002026-11-02 12:55:32삼성전자5m2026-11-02 12:45:00raw228,500원229,000원228,500원228,750원47,697
stock-5m2026-11-02 12:50:002026-11-02 13:00:33삼성전자5m2026-11-02 12:50:00raw228,750원230,000원228,500원229,250원156,487
stock-5m2026-11-02 12:55:002026-11-02 13:05:17삼성전자5m2026-11-02 12:55:00raw229,250원229,500원229,000원229,250원59,173
stock-5m2026-11-02 13:00:002026-11-02 13:10:17삼성전자5m2026-11-02 13:00:00raw229,500원230,000원228,500원229,250원104,105
stock-5m2026-11-02 13:05:002026-11-02 13:15:18삼성전자5m2026-11-02 13:05:00raw229,250원230,500원229,000원229,250원253,600
stock-5m2026-11-02 13:10:002026-11-02 13:20:17삼성전자5m2026-11-02 13:10:00raw229,500원230,000원229,250원229,750원64,188
stock-5m2026-11-02 13:15:002026-11-02 13:25:20삼성전자5m2026-11-02 13:15:00raw229,750원231,000원229,500원230,500원167,254
stock-5m2026-11-02 13:20:002026-11-02 13:30:19삼성전자5m2026-11-02 13:20:00raw230,500원231,500원230,000원231,500원115,313
stock-5m2026-11-02 13:25:002026-11-02 13:35:21삼성전자5m2026-11-02 13:25:00raw231,500원232,000원231,000원231,000원154,926
stock-5m2026-11-02 13:30:002026-11-02 13:40:26삼성전자5m2026-11-02 13:30:00raw231,000원232,000원230,500원230,750원119,885
stock-5m2026-11-02 13:35:002026-11-02 13:45:34삼성전자5m2026-11-02 13:35:00raw230,750원231,500원230,500원231,250원148,002
stock-5m2026-11-02 13:40:002026-11-02 13:50:19삼성전자5m2026-11-02 13:40:00raw231,250원232,000원231,000원231,500원219,210
stock-5m2026-11-02 13:45:002026-11-02 13:55:30삼성전자5m2026-11-02 13:45:00raw231,750원232,000원231,000원231,250원180,639
stock-5m2026-11-02 13:50:002026-11-02 14:00:47삼성전자5m2026-11-02 13:50:00raw231,500원232,000원231,000원231,750원182,762
stock-5m2026-11-02 13:55:002026-11-02 14:05:44삼성전자5m2026-11-02 13:55:00raw231,750원232,000원230,500원231,000원192,164
stock-5m2026-11-02 14:00:002026-11-02 14:10:17삼성전자5m2026-11-02 14:00:00raw231,000원231,500원230,000원230,250원177,302
stock-5m2026-11-02 14:05:002026-11-02 14:15:24삼성전자5m2026-11-02 14:05:00raw230,250원231,000원229,500원230,750원162,111
stock-5m2026-11-02 14:10:002026-11-02 14:20:24삼성전자5m2026-11-02 14:10:00raw230,750원231,500원230,000원230,500원198,355
stock-5m2026-11-02 14:15:002026-11-02 14:25:17삼성전자5m2026-11-02 14:15:00raw230,750원231,000원229,500원230,500원153,118
stock-5m2026-11-02 14:20:002026-11-02 14:30:19삼성전자5m2026-11-02 14:20:00raw230,750원231,000원230,000원230,500원182,577
stock-5m2026-11-02 14:25:002026-11-02 14:35:38삼성전자5m2026-11-02 14:25:00raw230,750원231,000원230,000원230,500원183,191
stock-5m2026-11-02 14:30:002026-11-02 14:40:44삼성전자5m2026-11-02 14:30:00raw230,750원231,500원230,500원231,500원96,047
stock-5m2026-11-02 14:35:002026-11-02 14:45:17삼성전자5m2026-11-02 14:35:00raw231,250원231,500원230,500원231,000원120,733
stock-5m2026-11-02 14:40:002026-11-02 14:50:17삼성전자5m2026-11-02 14:40:00raw231,500원232,000원230,500원231,750원168,040
stock-5m2026-11-02 14:45:002026-11-02 14:55:39삼성전자5m2026-11-02 14:45:00raw231,750원232,000원231,000원231,250원189,503
stock-5m2026-11-02 14:50:002026-11-02 15:00:40삼성전자5m2026-11-02 14:50:00raw231,250원231,500원230,000원230,000원178,252
stock-5m2026-11-02 14:55:002026-11-02 15:05:17삼성전자5m2026-11-02 14:55:00raw230,250원231,000원229,500원230,750원184,466
stock-5m2026-11-02 15:00:002026-11-02 15:10:38삼성전자5m2026-11-02 15:00:00raw230,750원231,000원230,000원230,500원175,914
stock-5m2026-11-02 15:05:002026-11-02 15:15:17삼성전자5m2026-11-02 15:05:00raw230,250원230,500원229,500원229,500원149,362
stock-5m2026-11-02 15:10:002026-11-02 15:20:27삼성전자5m2026-11-02 15:10:00raw229,750원230,000원229,000원230,000원204,342
stock-5m2026-11-02 15:15:002026-11-02 15:25:24삼성전자5m2026-11-02 15:15:00raw229,750원230,000원229,000원229,000원126,037
stock-5m2026-11-02 15:20:002026-11-02 15:30:18삼성전자5m2026-11-02 15:20:00raw229,000원229,000원229,000원229,000원0
stock-5m2026-11-02 15:25:002026-11-02 15:35:17삼성전자5m2026-11-02 15:25:00raw229,000원229,000원229,000원229,000원0
stock-5m2026-11-02 15:30:002026-11-02 15:40:17삼성전자5m2026-11-02 15:30:00raw229,000원229,000원229,000원229,000원0
stock-5m2026-11-03 09:00:002026-11-03 09:10:17삼성전자5m2026-11-03 09:00:00raw220,500원220,500원218,000원219,000원1,238,977
stock2026-11-032026-11-03 18:00:06삼성전자1d2026-11-03 09:00:00raw220,500원223,000원217,000원219,500원13,069,049
stock-5m2026-11-03 09:05:002026-11-03 09:15:17삼성전자5m2026-11-03 09:05:00raw219,000원219,000원217,000원218,000원395,470
stock-5m2026-11-03 09:10:002026-11-03 09:20:27삼성전자5m2026-11-03 09:10:00raw217,500원218,750원217,500원218,250원200,624
stock-5m2026-11-03 09:15:002026-11-03 09:25:38삼성전자5m2026-11-03 09:15:00raw218,500원219,500원218,000원218,750원218,572
stock-5m2026-11-03 09:20:002026-11-03 09:30:17삼성전자5m2026-11-03 09:20:00raw218,750원219,500원218,000원218,250원281,804
stock-5m2026-11-03 09:25:002026-11-03 09:35:29삼성전자5m2026-11-03 09:25:00raw218,250원220,000원218,000원219,250원184,670
stock-5m2026-11-03 09:30:002026-11-03 09:40:44삼성전자5m2026-11-03 09:30:00raw219,500원220,250원218,500원219,750원192,063
4,982건 중 4,701–4,750← 이전95 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬