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-5m2026-11-04 11:15:002026-11-04 11:25:17삼성전자5m2026-11-04 11:15:00raw216,000원216,500원215,000원215,500원178,331
stock-5m2026-11-04 11:20:002026-11-04 11:30:17삼성전자5m2026-11-04 11:20:00raw215,250원215,500원213,500원214,000원325,570
stock-5m2026-11-04 11:25:002026-11-04 11:35:43삼성전자5m2026-11-04 11:25:00raw214,500원214,500원212,000원212,750원368,400
stock-5m2026-11-04 11:30:002026-11-04 11:40:32삼성전자5m2026-11-04 11:30:00raw213,000원213,500원212,000원212,500원285,531
stock-5m2026-11-04 11:35:002026-11-04 11:45:17삼성전자5m2026-11-04 11:35:00raw212,500원212,500원211,500원212,250원183,432
stock-5m2026-11-04 11:40:002026-11-04 11:50:17삼성전자5m2026-11-04 11:40:00raw212,250원212,500원210,500원211,000원311,195
stock-5m2026-11-04 11:45:002026-11-04 11:55:23삼성전자5m2026-11-04 11:45:00raw211,250원212,500원210,750원212,000원228,887
stock-5m2026-11-04 11:50:002026-11-04 12:00:42삼성전자5m2026-11-04 11:50:00raw212,000원212,000원210,500원211,000원162,280
stock-5m2026-11-04 11:55:002026-11-04 12:05:28삼성전자5m2026-11-04 11:55:00raw211,000원212,000원210,500원211,250원168,913
stock-5m2026-11-04 12:00:002026-11-04 12:10:32삼성전자5m2026-11-04 12:00:00raw211,250원211,500원210,000원210,750원325,301
stock-5m2026-11-04 12:05:002026-11-04 12:15:17삼성전자5m2026-11-04 12:05:00raw210,750원211,000원210,000원210,500원210,630
stock-5m2026-11-04 12:10:002026-11-04 12:20:34삼성전자5m2026-11-04 12:10:00raw210,250원211,000원210,000원210,250원180,243
stock-5m2026-11-04 12:15:002026-11-04 12:25:34삼성전자5m2026-11-04 12:15:00raw210,500원211,500원210,000원210,750원241,491
stock-5m2026-11-04 12:20:002026-11-04 12:30:43삼성전자5m2026-11-04 12:20:00raw211,000원212,000원210,000원211,000원222,579
stock-5m2026-11-04 12:25:002026-11-04 12:35:37삼성전자5m2026-11-04 12:25:00raw211,000원211,000원210,000원210,500원201,652
stock-5m2026-11-04 12:30:002026-11-04 12:40:22삼성전자5m2026-11-04 12:30:00raw210,500원211,000원210,000원210,500원150,254
stock-5m2026-11-04 12:35:002026-11-04 12:45:17삼성전자5m2026-11-04 12:35:00raw210,500원210,500원209,000원209,250원416,132
stock-5m2026-11-04 12:40:002026-11-04 12:50:38삼성전자5m2026-11-04 12:40:00raw209,250원209,500원208,500원209,000원262,291
stock-5m2026-11-04 12:45:002026-11-04 12:55:30삼성전자5m2026-11-04 12:45:00raw209,000원209,500원208,500원209,000원188,795
stock-5m2026-11-04 12:50:002026-11-04 13:00:18삼성전자5m2026-11-04 12:50:00raw209,000원209,500원208,500원209,250원166,477
stock-5m2026-11-04 12:55:002026-11-04 13:05:38삼성전자5m2026-11-04 12:55:00raw209,500원210,500원209,000원209,500원178,030
stock-5m2026-11-04 13:00:002026-11-04 13:10:17삼성전자5m2026-11-04 13:00:00raw209,500원210,000원208,000원209,250원352,738
stock-5m2026-11-04 13:05:002026-11-04 13:15:25삼성전자5m2026-11-04 13:05:00raw209,250원210,000원208,500원209,500원186,733
stock-5m2026-11-04 13:10:002026-11-04 13:20:35삼성전자5m2026-11-04 13:10:00raw209,500원211,500원209,500원210,000원229,648
stock-5m2026-11-04 13:15:002026-11-04 13:25:38삼성전자5m2026-11-04 13:15:00raw210,500원210,500원209,500원209,750원116,877
stock-5m2026-11-04 13:20:002026-11-04 13:30:39삼성전자5m2026-11-04 13:20:00raw209,750원210,500원209,500원210,000원113,270
stock-5m2026-11-04 13:25:002026-11-04 13:35:41삼성전자5m2026-11-04 13:25:00raw210,000원210,500원209,000원209,750원269,221
stock-5m2026-11-04 13:30:002026-11-04 13:40:40삼성전자5m2026-11-04 13:30:00raw210,000원210,000원208,500원208,750원215,469
stock-5m2026-11-04 13:35:002026-11-04 13:45:17삼성전자5m2026-11-04 13:35:00raw208,750원210,500원208,500원210,250원175,160
stock-5m2026-11-04 13:40:002026-11-04 13:50:18삼성전자5m2026-11-04 13:40:00raw210,250원211,500원209,500원211,250원285,662
stock-5m2026-11-04 13:45:002026-11-04 13:55:17삼성전자5m2026-11-04 13:45:00raw211,000원212,500원211,000원211,500원340,229
stock-5m2026-11-04 13:50:002026-11-04 14:00:42삼성전자5m2026-11-04 13:50:00raw211,500원213,500원211,000원213,000원373,861
stock-5m2026-11-04 13:55:002026-11-04 14:05:18삼성전자5m2026-11-04 13:55:00raw212,500원214,500원212,500원214,000원324,233
stock-5m2026-11-04 14:00:002026-11-04 14:10:17삼성전자5m2026-11-04 14:00:00raw214,000원214,500원213,000원214,500원247,351
stock-5m2026-11-04 14:05:002026-11-04 14:15:43삼성전자5m2026-11-04 14:05:00raw214,250원214,500원213,500원214,500원210,557
stock-5m2026-11-04 14:10:002026-11-04 14:20:27삼성전자5m2026-11-04 14:10:00raw214,500원214,500원213,500원214,250원204,601
stock-5m2026-11-04 14:15:002026-11-04 14:25:38삼성전자5m2026-11-04 14:15:00raw214,000원215,500원213,500원215,500원386,732
stock-5m2026-11-04 14:20:002026-11-04 14:30:18삼성전자5m2026-11-04 14:20:00raw215,500원216,500원214,500원216,000원284,856
stock-5m2026-11-04 14:25:002026-11-04 14:35:17삼성전자5m2026-11-04 14:25:00raw215,750원216,000원214,500원215,000원249,074
stock-5m2026-11-04 14:30:002026-11-04 14:40:17삼성전자5m2026-11-04 14:30:00raw215,250원216,000원214,500원215,000원252,767
stock-5m2026-11-04 14:35:002026-11-04 14:45:29삼성전자5m2026-11-04 14:35:00raw215,250원217,000원215,000원217,000원293,796
stock-5m2026-11-04 14:40:002026-11-04 14:50:17삼성전자5m2026-11-04 14:40:00raw217,000원217,500원216,000원217,000원247,619
stock-5m2026-11-04 14:45:002026-11-04 14:55:40삼성전자5m2026-11-04 14:45:00raw216,750원217,500원216,500원217,000원201,959
stock-5m2026-11-04 14:50:002026-11-04 15:00:18삼성전자5m2026-11-04 14:50:00raw216,750원217,000원215,500원217,000원228,039
stock-5m2026-11-04 14:55:002026-11-04 15:05:34삼성전자5m2026-11-04 14:55:00raw217,000원217,000원216,000원216,250원175,848
stock-5m2026-11-04 15:00:002026-11-04 15:10:18삼성전자5m2026-11-04 15:00:00raw216,250원217,000원216,000원217,000원231,513
stock-5m2026-11-04 15:05:002026-11-04 15:15:24삼성전자5m2026-11-04 15:05:00raw217,000원218,000원216,750원217,250원289,907
stock-5m2026-11-04 15:10:002026-11-04 15:20:31삼성전자5m2026-11-04 15:10:00raw217,250원217,500원215,500원215,750원267,182
stock-5m2026-11-04 15:15:002026-11-04 15:25:19삼성전자5m2026-11-04 15:15:00raw215,750원217,000원215,500원216,500원321,146
stock-5m2026-11-04 15:20:002026-11-04 15:30:17삼성전자5m2026-11-04 15:20:00raw216,500원216,500원216,500원216,500원0
4,982건 중 4,851–4,900← 이전98 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬