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 09:40:002026-10-23 09:50:17삼성전자5m2026-10-23 09:40:00raw205,250원206,500원205,250원206,500원168,112
stock-5m2026-10-23 09:35:002026-10-23 09:45:17삼성전자5m2026-10-23 09:35:00raw206,500원207,500원205,000원205,500원331,022
stock-5m2026-10-23 09:30:002026-10-23 09:40:19삼성전자5m2026-10-23 09:30:00raw207,000원208,500원206,000원206,500원279,533
stock-5m2026-10-23 09:25:002026-10-23 09:35:17삼성전자5m2026-10-23 09:25:00raw205,500원208,000원205,500원207,500원266,182
stock-5m2026-10-23 09:20:002026-10-23 09:30:19삼성전자5m2026-10-23 09:20:00raw206,500원207,500원205,500원205,750원287,572
stock-5m2026-10-23 09:15:002026-10-23 09:25:17삼성전자5m2026-10-23 09:15:00raw208,000원209,000원206,000원206,000원246,423
stock-5m2026-10-23 09:10:002026-10-23 09:20:17삼성전자5m2026-10-23 09:10:00raw204,000원208,500원203,500원208,500원536,503
stock-5m2026-10-23 09:05:002026-10-23 09:15:18삼성전자5m2026-10-23 09:05:00raw206,500원207,500원203,500원204,000원459,814
stock-5m2026-10-23 09:00:002026-10-23 09:10:18삼성전자5m2026-10-23 09:00:00raw206,000원209,500원205,000원206,750원1,534,892
stock2026-10-232026-10-23 18:00:02삼성전자1d2026-10-23 09:00:00raw206,000원215,500원203,500원215,000원15,764,888
stock-5m2026-10-22 15:30:002026-10-22 15:40:18삼성전자5m2026-10-22 15:30:00raw215,500원215,500원215,500원215,500원0
stock-5m2026-10-22 15:25:002026-10-22 15:35:17삼성전자5m2026-10-22 15:25:00raw215,500원215,500원215,500원215,500원0
stock-5m2026-10-22 15:20:002026-10-22 15:30:17삼성전자5m2026-10-22 15:20:00raw215,500원215,500원215,500원215,500원0
stock-5m2026-10-22 15:15:002026-10-22 15:25:17삼성전자5m2026-10-22 15:15:00raw215,250원215,500원215,000원215,250원105,132
stock-5m2026-10-22 15:10:002026-10-22 15:20:17삼성전자5m2026-10-22 15:10:00raw214,500원215,500원214,500원215,250원150,897
stock-5m2026-10-22 15:05:002026-10-22 15:15:17삼성전자5m2026-10-22 15:05:00raw214,000원215,500원214,000원214,500원209,736
stock-5m2026-10-22 15:00:002026-10-22 15:10:21삼성전자5m2026-10-22 15:00:00raw214,500원215,000원213,000원214,250원143,835
stock-5m2026-10-22 14:55:002026-10-22 15:05:18삼성전자5m2026-10-22 14:55:00raw213,000원215,000원213,000원215,000원145,182
stock-5m2026-10-22 14:50:002026-10-22 15:00:21삼성전자5m2026-10-22 14:50:00raw212,500원213,500원212,000원213,250원264,117
stock-5m2026-10-22 14:45:002026-10-22 14:55:18삼성전자5m2026-10-22 14:45:00raw213,500원213,500원212,000원212,750원215,183
stock-5m2026-10-22 14:40:002026-10-22 14:50:17삼성전자5m2026-10-22 14:40:00raw213,750원213,750원213,000원213,000원72,480
stock-5m2026-10-22 14:35:002026-10-22 14:45:17삼성전자5m2026-10-22 14:35:00raw213,250원214,000원213,000원213,750원56,055
stock-5m2026-10-22 14:30:002026-10-22 14:45:17삼성전자5m2026-10-22 14:30:00raw214,000원214,000원213,000원213,250원70,937
stock-5m2026-10-22 14:25:002026-10-22 14:35:19삼성전자5m2026-10-22 14:25:00raw213,250원214,500원213,000원214,000원129,893
stock-5m2026-10-22 14:20:002026-10-22 14:30:19삼성전자5m2026-10-22 14:20:00raw213,250원214,000원213,000원213,000원133,316
stock-5m2026-10-22 14:15:002026-10-22 14:25:18삼성전자5m2026-10-22 14:15:00raw213,500원214,000원213,000원213,250원134,448
stock-5m2026-10-22 14:10:002026-10-22 14:20:17삼성전자5m2026-10-22 14:10:00raw214,250원215,000원213,500원213,750원103,945
stock-5m2026-10-22 14:05:002026-10-22 14:15:17삼성전자5m2026-10-22 14:05:00raw214,000원215,000원213,500원214,250원158,848
stock-5m2026-10-22 14:00:002026-10-22 14:10:19삼성전자5m2026-10-22 14:00:00raw214,750원215,000원213,500원214,000원149,387
stock-5m2026-10-22 13:55:002026-10-22 14:05:18삼성전자5m2026-10-22 13:55:00raw214,250원215,000원214,000원214,750원71,950
stock-5m2026-10-22 13:50:002026-10-22 14:00:21삼성전자5m2026-10-22 13:50:00raw214,500원215,000원214,000원214,250원65,635
stock-5m2026-10-22 13:45:002026-10-22 13:55:19삼성전자5m2026-10-22 13:45:00raw214,250원216,000원214,000원215,000원151,517
stock-5m2026-10-22 13:40:002026-10-22 13:50:20삼성전자5m2026-10-22 13:40:00raw213,750원214,500원213,500원214,250원66,100
stock-5m2026-10-22 13:35:002026-10-22 13:45:18삼성전자5m2026-10-22 13:35:00raw214,250원214,500원213,500원213,750원150,909
stock-5m2026-10-22 13:30:002026-10-22 13:40:17삼성전자5m2026-10-22 13:30:00raw214,250원215,000원214,000원214,250원64,463
stock-5m2026-10-22 13:25:002026-10-22 13:40:17삼성전자5m2026-10-22 13:25:00raw214,500원215,000원214,000원214,250원70,894
stock-5m2026-10-22 13:20:002026-10-22 13:30:17삼성전자5m2026-10-22 13:20:00raw214,750원215,000원213,500원214,500원137,735
stock-5m2026-10-22 13:15:002026-10-22 13:25:17삼성전자5m2026-10-22 13:15:00raw214,250원215,000원214,000원214,750원88,593
stock-5m2026-10-22 13:10:002026-10-22 13:20:23삼성전자5m2026-10-22 13:10:00raw214,250원214,500원214,000원214,250원26,058
stock-5m2026-10-22 13:05:002026-10-22 13:15:18삼성전자5m2026-10-22 13:05:00raw214,500원214,500원213,500원214,500원143,688
stock-5m2026-10-22 13:00:002026-10-22 13:10:20삼성전자5m2026-10-22 13:00:00raw214,750원215,000원214,000원214,250원53,229
stock-5m2026-10-22 12:55:002026-10-22 13:05:19삼성전자5m2026-10-22 12:55:00raw214,500원215,000원214,000원214,750원63,638
stock-5m2026-10-22 12:50:002026-10-22 13:00:23삼성전자5m2026-10-22 12:50:00raw215,500원216,000원214,000원214,500원131,759
stock-5m2026-10-22 12:45:002026-10-22 12:55:17삼성전자5m2026-10-22 12:45:00raw215,000원216,000원215,000원215,500원51,498
stock-5m2026-10-22 12:40:002026-10-22 12:50:17삼성전자5m2026-10-22 12:40:00raw214,500원216,000원214,500원215,500원159,981
stock-5m2026-10-22 12:35:002026-10-22 12:45:18삼성전자5m2026-10-22 12:35:00raw215,750원216,000원214,500원214,750원211,722
stock-5m2026-10-22 12:30:002026-10-22 12:40:17삼성전자5m2026-10-22 12:30:00raw216,500원216,500원215,500원215,500원70,508
stock-5m2026-10-22 12:25:002026-10-22 12:35:17삼성전자5m2026-10-22 12:25:00raw217,500원218,000원215,500원216,750원203,206
stock-5m2026-10-22 12:20:002026-10-22 12:30:19삼성전자5m2026-10-22 12:20:00raw215,500원217,500원215,500원217,500원119,602
stock-5m2026-10-22 12:15:002026-10-22 12:25:17삼성전자5m2026-10-22 12:15:00raw215,750원216,000원215,500원216,000원29,776
4,742건 중 551–600← 이전12 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬