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-5m2026-11-03 09:35:002026-11-03 09:45:17삼성전자5m2026-11-03 09:35:00raw219,750원220,000원219,000원219,000원102,396
stock-5m2026-11-03 09:40:002026-11-03 09:50:25삼성전자5m2026-11-03 09:40:00raw219,000원219,500원218,000원218,500원159,325
stock-5m2026-11-03 09:45:002026-11-03 09:55:39삼성전자5m2026-11-03 09:45:00raw218,250원219,500원218,000원219,000원174,946
stock-5m2026-11-03 09:50:002026-11-03 10:00:23삼성전자5m2026-11-03 09:50:00raw218,500원219,000원218,000원218,500원97,634
stock-5m2026-11-03 09:55:002026-11-03 10:05:36삼성전자5m2026-11-03 09:55:00raw218,500원220,000원218,250원220,000원143,007
stock-5m2026-11-03 10:00:002026-11-03 10:10:18삼성전자5m2026-11-03 10:00:00raw219,750원221,000원219,000원220,750원209,199
stock-5m2026-11-03 10:05:002026-11-03 10:15:39삼성전자5m2026-11-03 10:05:00raw221,000원222,250원220,500원221,250원207,101
stock-5m2026-11-03 10:10:002026-11-03 10:20:17삼성전자5m2026-11-03 10:10:00raw221,250원222,000원220,500원221,500원146,749
stock-5m2026-11-03 10:15:002026-11-03 10:25:21삼성전자5m2026-11-03 10:15:00raw221,500원223,000원220,500원223,000원304,275
stock-5m2026-11-03 10:20:002026-11-03 10:30:37삼성전자5m2026-11-03 10:20:00raw223,000원223,000원221,500원221,500원174,526
stock-5m2026-11-03 10:25:002026-11-03 10:40:17삼성전자5m2026-11-03 10:25:00raw222,000원222,500원221,000원221,750원137,358
stock-5m2026-11-03 10:30:002026-11-03 10:40:17삼성전자5m2026-11-03 10:30:00raw221,750원222,000원221,000원221,750원116,408
stock-5m2026-11-03 10:35:002026-11-03 10:45:17삼성전자5m2026-11-03 10:35:00raw221,750원222,000원221,000원221,500원129,578
stock-5m2026-11-03 10:40:002026-11-03 10:50:18삼성전자5m2026-11-03 10:40:00raw221,500원222,000원220,500원221,250원131,834
stock-5m2026-11-03 10:45:002026-11-03 10:55:41삼성전자5m2026-11-03 10:45:00raw221,500원222,000원221,000원221,250원103,573
stock-5m2026-11-03 10:50:002026-11-03 11:00:17삼성전자5m2026-11-03 10:50:00raw221,500원222,500원221,250원221,750원167,098
stock-5m2026-11-03 10:55:002026-11-03 11:05:38삼성전자5m2026-11-03 10:55:00raw222,000원222,500원221,500원222,000원88,053
stock-5m2026-11-03 11:00:002026-11-03 11:10:18삼성전자5m2026-11-03 11:00:00raw221,750원222,500원221,000원222,000원105,163
stock-5m2026-11-03 11:05:002026-11-03 11:15:17삼성전자5m2026-11-03 11:05:00raw222,000원222,500원221,500원222,000원65,565
stock-5m2026-11-03 11:10:002026-11-03 11:20:17삼성전자5m2026-11-03 11:10:00raw221,750원223,000원221,500원223,000원126,553
stock-5m2026-11-03 11:15:002026-11-03 11:25:40삼성전자5m2026-11-03 11:15:00raw222,500원223,000원221,500원222,250원101,565
stock-5m2026-11-03 11:20:002026-11-03 11:30:40삼성전자5m2026-11-03 11:20:00raw222,000원222,500원221,500원222,000원171,189
stock-5m2026-11-03 11:25:002026-11-03 11:35:17삼성전자5m2026-11-03 11:25:00raw222,000원222,500원221,000원221,500원137,710
stock-5m2026-11-03 11:30:002026-11-03 11:40:18삼성전자5m2026-11-03 11:30:00raw221,500원222,000원221,000원221,250원105,860
stock-5m2026-11-03 11:35:002026-11-03 11:45:17삼성전자5m2026-11-03 11:35:00raw221,250원222,500원221,250원222,000원87,460
stock-5m2026-11-03 11:40:002026-11-03 11:50:40삼성전자5m2026-11-03 11:40:00raw222,000원222,000원221,000원221,000원49,932
stock-5m2026-11-03 11:45:002026-11-03 11:55:25삼성전자5m2026-11-03 11:45:00raw221,250원221,500원220,000원220,500원129,783
stock-5m2026-11-03 11:50:002026-11-03 12:00:35삼성전자5m2026-11-03 11:50:00raw220,500원221,500원220,000원220,250원69,585
stock-5m2026-11-03 11:55:002026-11-03 12:05:34삼성전자5m2026-11-03 11:55:00raw220,500원220,500원219,500원220,000원85,401
stock-5m2026-11-03 12:00:002026-11-03 12:10:17삼성전자5m2026-11-03 12:00:00raw220,000원220,500원219,500원220,250원118,542
stock-5m2026-11-03 12:05:002026-11-03 12:15:29삼성전자5m2026-11-03 12:05:00raw220,000원220,500원219,500원220,000원70,114
stock-5m2026-11-03 12:10:002026-11-03 12:20:17삼성전자5m2026-11-03 12:10:00raw219,750원220,000원219,500원219,500원34,665
stock-5m2026-11-03 12:15:002026-11-03 12:25:39삼성전자5m2026-11-03 12:15:00raw219,500원220,000원219,500원220,000원50,682
stock-5m2026-11-03 12:20:002026-11-03 12:30:39삼성전자5m2026-11-03 12:20:00raw220,000원220,500원219,750원220,250원61,472
stock-5m2026-11-03 12:25:002026-11-03 12:35:32삼성전자5m2026-11-03 12:25:00raw220,000원220,500원219,500원219,750원89,426
stock-5m2026-11-03 12:30:002026-11-03 12:40:41삼성전자5m2026-11-03 12:30:00raw219,500원220,000원219,500원220,000원36,854
stock-5m2026-11-03 12:35:002026-11-03 12:45:17삼성전자5m2026-11-03 12:35:00raw219,750원220,000원219,000원219,750원125,977
stock-5m2026-11-03 12:40:002026-11-03 12:50:38삼성전자5m2026-11-03 12:40:00raw219,750원220,000원219,500원219,500원23,469
stock-5m2026-11-03 12:45:002026-11-03 12:55:17삼성전자5m2026-11-03 12:45:00raw219,500원221,000원219,500원221,000원113,910
stock-5m2026-11-03 12:50:002026-11-03 13:00:17삼성전자5m2026-11-03 12:50:00raw221,000원221,000원220,000원220,500원75,627
stock-5m2026-11-03 12:55:002026-11-03 13:05:38삼성전자5m2026-11-03 12:55:00raw220,750원220,750원219,500원220,000원129,643
stock-5m2026-11-03 13:00:002026-11-03 13:10:17삼성전자5m2026-11-03 13:00:00raw220,250원220,500원219,000원219,500원141,282
stock-5m2026-11-03 13:05:002026-11-03 13:15:17삼성전자5m2026-11-03 13:05:00raw219,250원220,000원219,250원219,500원65,081
stock-5m2026-11-03 13:10:002026-11-03 13:20:17삼성전자5m2026-11-03 13:10:00raw219,500원220,000원219,000원219,250원118,228
stock-5m2026-11-03 13:15:002026-11-03 13:25:18삼성전자5m2026-11-03 13:15:00raw219,000원219,500원218,000원218,250원239,109
stock-5m2026-11-03 13:20:002026-11-03 13:30:19삼성전자5m2026-11-03 13:20:00raw218,500원219,000원218,000원218,500원176,152
stock-5m2026-11-03 13:25:002026-11-03 13:35:17삼성전자5m2026-11-03 13:25:00raw218,500원219,500원218,500원219,500원98,927
stock-5m2026-11-03 13:30:002026-11-03 13:40:18삼성전자5m2026-11-03 13:30:00raw219,500원219,500원218,500원218,500원116,012
stock-5m2026-11-03 13:35:002026-11-03 13:45:29삼성전자5m2026-11-03 13:35:00raw218,750원219,000원218,000원218,500원148,085
stock-5m2026-11-03 13:40:002026-11-03 13:50:30삼성전자5m2026-11-03 13:40:00raw218,500원219,000원218,000원218,500원121,620
4,982건 중 4,751–4,800← 이전96 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬