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 15:25:002026-11-04 15:35:17삼성전자5m2026-11-04 15:25:00raw216,750원216,750원216,750원216,750원0
stock-5m2026-11-04 15:30:002026-11-04 15:40:17삼성전자5m2026-11-04 15:30:00raw216,750원216,750원216,750원216,750원0
stock-5m2026-11-05 09:00:002026-11-05 09:10:36삼성전자5m2026-11-05 09:00:00raw213,000원213,500원210,000원210,500원860,500
stock2026-11-052026-11-05 18:00:03삼성전자1d2026-11-05 09:00:00raw213,000원213,500원199,800원203,000원23,992,567
stock-5m2026-11-05 09:05:002026-11-05 09:15:40삼성전자5m2026-11-05 09:05:00raw210,250원211,000원209,000원211,000원414,241
stock-5m2026-11-05 09:10:002026-11-05 09:20:41삼성전자5m2026-11-05 09:10:00raw211,000원212,000원210,000원210,500원357,998
stock-5m2026-11-05 09:15:002026-11-05 09:25:41삼성전자5m2026-11-05 09:15:00raw210,500원210,500원209,000원209,500원277,888
stock-5m2026-11-05 09:20:002026-11-05 09:30:18삼성전자5m2026-11-05 09:20:00raw209,500원210,500원209,000원210,000원201,063
stock-5m2026-11-05 09:25:002026-11-05 09:35:18삼성전자5m2026-11-05 09:25:00raw210,000원210,000원208,500원209,000원485,408
stock-5m2026-11-05 09:30:002026-11-05 09:40:17삼성전자5m2026-11-05 09:30:00raw209,000원209,000원208,000원208,750원352,527
stock-5m2026-11-05 09:35:002026-11-05 09:45:43삼성전자5m2026-11-05 09:35:00raw208,750원208,750원206,000원206,500원709,686
stock-5m2026-11-05 09:40:002026-11-05 09:50:24삼성전자5m2026-11-05 09:40:00raw206,250원207,500원206,000원207,250원348,260
stock-5m2026-11-05 09:45:002026-11-05 09:55:41삼성전자5m2026-11-05 09:45:00raw207,250원207,500원206,000원207,500원322,267
stock-5m2026-11-05 09:50:002026-11-05 10:00:19삼성전자5m2026-11-05 09:50:00raw207,000원207,500원205,500원206,000원418,984
stock-5m2026-11-05 09:55:002026-11-05 10:05:41삼성전자5m2026-11-05 09:55:00raw206,250원206,250원205,000원205,000원526,767
stock-5m2026-11-05 10:00:002026-11-05 10:10:37삼성전자5m2026-11-05 10:00:00raw205,000원207,000원204,500원206,750원366,452
stock-5m2026-11-05 10:05:002026-11-05 10:15:38삼성전자5m2026-11-05 10:05:00raw206,750원207,000원205,500원206,250원298,970
stock-5m2026-11-05 10:10:002026-11-05 10:20:18삼성전자5m2026-11-05 10:10:00raw206,000원206,500원204,500원204,750원425,183
stock-5m2026-11-05 10:15:002026-11-05 10:25:17삼성전자5m2026-11-05 10:15:00raw204,750원205,000원203,000원203,500원500,926
stock-5m2026-11-05 10:20:002026-11-05 10:30:20삼성전자5m2026-11-05 10:20:00raw203,750원204,000원202,500원203,500원454,945
stock-5m2026-11-05 10:25:002026-11-05 10:35:18삼성전자5m2026-11-05 10:25:00raw203,500원205,500원202,500원205,250원427,691
stock-5m2026-11-05 10:30:002026-11-05 10:40:17삼성전자5m2026-11-05 10:30:00raw205,250원206,000원204,250원204,750원278,699
stock-5m2026-11-05 10:35:002026-11-05 10:45:17삼성전자5m2026-11-05 10:35:00raw204,750원205,500원204,500원205,000원266,826
stock-5m2026-11-05 10:40:002026-11-05 10:50:17삼성전자5m2026-11-05 10:40:00raw205,000원205,750원204,000원205,500원249,862
stock-5m2026-11-05 10:45:002026-11-05 10:55:17삼성전자5m2026-11-05 10:45:00raw205,250원206,500원205,000원205,500원224,922
stock-5m2026-11-05 10:50:002026-11-05 11:00:18삼성전자5m2026-11-05 10:50:00raw205,500원207,000원205,000원206,750원193,379
stock-5m2026-11-05 10:55:002026-11-05 11:05:17삼성전자5m2026-11-05 10:55:00raw206,750원207,000원204,500원205,000원332,480
stock-5m2026-11-05 11:00:002026-11-05 11:10:18삼성전자5m2026-11-05 11:00:00raw205,000원206,500원204,000원206,000원348,903
stock-5m2026-11-05 11:05:002026-11-05 11:15:17삼성전자5m2026-11-05 11:05:00raw206,000원207,000원205,500원206,000원230,125
stock-5m2026-11-05 11:10:002026-11-05 11:20:17삼성전자5m2026-11-05 11:10:00raw206,500원207,000원205,500원206,000원176,948
stock-5m2026-11-05 11:15:002026-11-05 11:25:18삼성전자5m2026-11-05 11:15:00raw206,500원207,000원205,750원206,750원131,233
stock-5m2026-11-05 11:20:002026-11-05 11:30:17삼성전자5m2026-11-05 11:20:00raw206,750원208,500원206,500원208,500원235,794
stock-5m2026-11-05 11:25:002026-11-05 11:35:17삼성전자5m2026-11-05 11:25:00raw208,000원208,500원206,500원206,500원194,617
stock-5m2026-11-05 11:30:002026-11-05 11:40:17삼성전자5m2026-11-05 11:30:00raw206,750원207,500원206,000원206,500원134,220
stock-5m2026-11-05 11:35:002026-11-05 11:45:17삼성전자5m2026-11-05 11:35:00raw206,500원208,000원206,000원207,250원205,832
stock-5m2026-11-05 11:40:002026-11-05 11:50:17삼성전자5m2026-11-05 11:40:00raw207,000원208,500원207,000원208,000원123,879
stock-5m2026-11-05 11:45:002026-11-05 11:55:17삼성전자5m2026-11-05 11:45:00raw208,250원208,500원206,500원207,000원163,698
stock-5m2026-11-05 11:50:002026-11-05 12:00:22삼성전자5m2026-11-05 11:50:00raw207,500원207,500원206,500원207,500원88,762
stock-5m2026-11-05 11:55:002026-11-05 12:05:17삼성전자5m2026-11-05 11:55:00raw207,000원207,500원206,500원207,000원69,328
stock-5m2026-11-05 12:00:002026-11-05 12:10:17삼성전자5m2026-11-05 12:00:00raw206,500원207,000원205,500원206,000원125,678
stock-5m2026-11-05 12:05:002026-11-05 12:15:18삼성전자5m2026-11-05 12:05:00raw205,500원206,500원205,500원205,750원107,607
stock-5m2026-11-05 12:10:002026-11-05 12:20:17삼성전자5m2026-11-05 12:10:00raw205,500원206,500원205,000원206,500원119,846
stock-5m2026-11-05 12:15:002026-11-05 12:25:17삼성전자5m2026-11-05 12:15:00raw206,250원207,000원205,500원206,250원124,711
stock-5m2026-11-05 12:20:002026-11-05 12:30:18삼성전자5m2026-11-05 12:20:00raw206,250원207,000원205,500원206,250원122,771
stock-5m2026-11-05 12:25:002026-11-05 12:35:17삼성전자5m2026-11-05 12:25:00raw206,250원206,500원205,000원205,250원95,971
stock-5m2026-11-05 12:30:002026-11-05 12:40:18삼성전자5m2026-11-05 12:30:00raw205,500원206,000원205,000원205,250원140,169
stock-5m2026-11-05 12:35:002026-11-05 12:45:17삼성전자5m2026-11-05 12:35:00raw205,250원206,000원205,000원205,000원86,320
stock-5m2026-11-05 12:40:002026-11-05 12:50:17삼성전자5m2026-11-05 12:40:00raw205,250원206,000원205,000원205,500원112,842
stock-5m2026-11-05 12:45:002026-11-05 12:55:17삼성전자5m2026-11-05 12:45:00raw205,500원205,500원204,500원205,000원222,597
stock-5m2026-11-05 12:50:002026-11-05 13:00:17삼성전자5m2026-11-05 12:50:00raw204,750원205,000원204,500원204,500원61,099
4,982건 중 4,901–4,950← 이전99 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬