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-5m2026-10-23 13:50:002026-10-23 14:00:18삼성전자5m2026-10-23 13:50:00raw212,000원213,500원212,000원212,750원124,324
stock-5m2026-10-23 13:45:002026-10-23 13:55:17삼성전자5m2026-10-23 13:45:00raw212,750원213,000원212,000원212,250원90,703
stock-5m2026-10-23 13:40:002026-10-23 13:50:18삼성전자5m2026-10-23 13:40:00raw213,000원213,250원212,500원212,750원74,043
stock-5m2026-10-23 13:35:002026-10-23 13:45:17삼성전자5m2026-10-23 13:35:00raw213,000원213,500원213,000원213,250원61,824
stock-5m2026-10-23 13:30:002026-10-23 13:40:19삼성전자5m2026-10-23 13:30:00raw212,500원214,500원212,500원213,000원207,150
stock-5m2026-10-23 13:25:002026-10-23 13:35:18삼성전자5m2026-10-23 13:25:00raw212,750원213,000원211,750원212,500원112,226
stock-5m2026-10-23 13:20:002026-10-23 13:35:18삼성전자5m2026-10-23 13:20:00raw213,000원213,500원212,000원212,500원100,870
stock-5m2026-10-23 13:15:002026-10-23 13:25:17삼성전자5m2026-10-23 13:15:00raw213,000원213,500원212,000원213,250원140,898
stock-5m2026-10-23 13:10:002026-10-23 13:20:18삼성전자5m2026-10-23 13:10:00raw214,000원214,500원212,500원213,000원182,170
stock-5m2026-10-23 13:05:002026-10-23 13:15:18삼성전자5m2026-10-23 13:05:00raw213,000원214,500원213,000원214,000원254,416
stock-5m2026-10-23 13:00:002026-10-23 13:10:17삼성전자5m2026-10-23 13:00:00raw212,750원214,000원212,500원213,500원170,756
stock-5m2026-10-23 12:55:002026-10-23 13:05:17삼성전자5m2026-10-23 12:55:00raw212,250원213,500원212,000원213,000원157,688
stock-5m2026-10-23 12:50:002026-10-23 13:00:20삼성전자5m2026-10-23 12:50:00raw212,500원213,000원211,500원212,250원166,071
stock-5m2026-10-23 12:45:002026-10-23 12:55:18삼성전자5m2026-10-23 12:45:00raw213,000원213,500원211,500원212,250원233,984
stock-5m2026-10-23 12:40:002026-10-23 12:50:19삼성전자5m2026-10-23 12:40:00raw210,500원213,000원210,000원213,000원187,558
stock-5m2026-10-23 12:35:002026-10-23 12:45:19삼성전자5m2026-10-23 12:35:00raw211,750원212,000원210,500원210,750원105,946
stock-5m2026-10-23 12:30:002026-10-23 12:40:17삼성전자5m2026-10-23 12:30:00raw210,500원212,000원210,500원211,750원168,790
stock-5m2026-10-23 12:25:002026-10-23 12:35:22삼성전자5m2026-10-23 12:25:00raw210,000원211,000원209,500원210,750원122,190
stock-5m2026-10-23 12:20:002026-10-23 12:35:22삼성전자5m2026-10-23 12:20:00raw209,500원210,000원208,500원209,500원86,636
stock-5m2026-10-23 12:15:002026-10-23 12:35:21삼성전자5m2026-10-23 12:15:00raw209,000원209,500원209,000원209,000원45,956
stock-5m2026-10-23 12:10:002026-10-23 12:20:20삼성전자5m2026-10-23 12:10:00raw208,750원209,500원208,500원209,250원86,854
stock-5m2026-10-23 12:05:002026-10-23 12:15:18삼성전자5m2026-10-23 12:05:00raw209,000원209,500원208,500원208,500원58,002
stock-5m2026-10-23 12:00:002026-10-23 12:10:17삼성전자5m2026-10-23 12:00:00raw209,500원210,000원209,000원209,250원88,605
stock-5m2026-10-23 11:55:002026-10-23 12:05:17삼성전자5m2026-10-23 11:55:00raw209,750원210,000원209,000원210,000원66,227
stock-5m2026-10-23 11:50:002026-10-23 12:00:21삼성전자5m2026-10-23 11:50:00raw209,500원210,000원209,000원209,500원51,528
stock-5m2026-10-23 11:45:002026-10-23 11:55:17삼성전자5m2026-10-23 11:45:00raw209,750원210,000원208,500원209,000원102,142
stock-5m2026-10-23 11:40:002026-10-23 11:50:19삼성전자5m2026-10-23 11:40:00raw209,500원210,000원209,000원209,750원74,578
stock-5m2026-10-23 11:35:002026-10-23 11:45:18삼성전자5m2026-10-23 11:35:00raw208,750원209,500원208,500원209,500원102,502
stock-5m2026-10-23 11:30:002026-10-23 11:40:21삼성전자5m2026-10-23 11:30:00raw207,750원209,000원207,500원209,000원82,849
stock-5m2026-10-23 11:25:002026-10-23 11:35:17삼성전자5m2026-10-23 11:25:00raw207,750원208,000원207,000원207,750원79,673
stock-5m2026-10-23 11:20:002026-10-23 11:30:17삼성전자5m2026-10-23 11:20:00raw207,500원208,000원207,000원207,750원116,517
stock-5m2026-10-23 11:15:002026-10-23 11:25:20삼성전자5m2026-10-23 11:15:00raw207,500원207,500원207,000원207,500원38,245
stock-5m2026-10-23 11:10:002026-10-23 11:20:18삼성전자5m2026-10-23 11:10:00raw207,000원208,000원206,500원207,500원130,938
stock-5m2026-10-23 11:05:002026-10-23 11:15:19삼성전자5m2026-10-23 11:05:00raw207,250원207,500원206,000원207,250원238,774
stock-5m2026-10-23 11:00:002026-10-23 11:10:17삼성전자5m2026-10-23 11:00:00raw207,750원208,000원207,000원207,000원109,735
stock-5m2026-10-23 10:55:002026-10-23 11:05:18삼성전자5m2026-10-23 10:55:00raw207,500원208,000원207,000원207,750원148,961
stock-5m2026-10-23 10:50:002026-10-23 11:00:21삼성전자5m2026-10-23 10:50:00raw209,000원209,500원207,000원207,500원180,999
stock-5m2026-10-23 10:45:002026-10-23 10:55:18삼성전자5m2026-10-23 10:45:00raw210,750원211,500원208,500원209,500원192,891
stock-5m2026-10-23 10:40:002026-10-23 10:50:18삼성전자5m2026-10-23 10:40:00raw208,750원212,000원208,500원210,750원242,141
stock-5m2026-10-23 10:35:002026-10-23 10:45:19삼성전자5m2026-10-23 10:35:00raw208,750원209,000원208,000원208,750원166,321
stock-5m2026-10-23 10:30:002026-10-23 10:40:18삼성전자5m2026-10-23 10:30:00raw210,250원210,500원208,000원208,750원141,323
stock-5m2026-10-23 10:25:002026-10-23 10:35:18삼성전자5m2026-10-23 10:25:00raw208,500원211,000원208,000원210,500원225,749
stock-5m2026-10-23 10:20:002026-10-23 10:30:17삼성전자5m2026-10-23 10:20:00raw207,500원210,000원207,500원209,000원181,309
stock-5m2026-10-23 10:15:002026-10-23 10:25:17삼성전자5m2026-10-23 10:15:00raw208,500원208,500원207,000원208,000원165,736
stock-5m2026-10-23 10:10:002026-10-23 10:20:19삼성전자5m2026-10-23 10:10:00raw209,250원210,000원208,000원208,500원171,295
stock-5m2026-10-23 10:05:002026-10-23 10:15:17삼성전자5m2026-10-23 10:05:00raw210,250원210,500원209,000원209,250원127,600
stock-5m2026-10-23 10:00:002026-10-23 10:10:17삼성전자5m2026-10-23 10:00:00raw209,750원211,000원208,500원210,250원345,576
stock-5m2026-10-23 09:55:002026-10-23 10:05:18삼성전자5m2026-10-23 09:55:00raw209,000원210,500원208,500원209,750원215,555
stock-5m2026-10-23 09:50:002026-10-23 10:00:21삼성전자5m2026-10-23 09:50:00raw208,000원210,500원207,500원209,000원366,263
stock-5m2026-10-23 09:45:002026-10-23 09:55:19삼성전자5m2026-10-23 09:45:00raw206,250원209,000원206,000원208,500원247,156
4,742건 중 501–550← 이전11 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬