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-5m2026-10-21 14:40:002026-10-21 14:50:17삼성전자5m2026-10-21 14:40:00raw221,250원221,500원220,500원221,250원97,550
stock-5m2026-10-21 14:35:002026-10-21 14:45:18삼성전자5m2026-10-21 14:35:00raw222,000원222,000원220,500원221,250원140,674
stock-5m2026-10-21 14:30:002026-10-21 14:40:18삼성전자5m2026-10-21 14:30:00raw221,250원222,000원221,000원222,000원65,117
stock-5m2026-10-21 14:25:002026-10-21 14:35:17삼성전자5m2026-10-21 14:25:00raw221,000원222,000원220,750원221,500원84,915
stock-5m2026-10-21 14:20:002026-10-21 14:30:17삼성전자5m2026-10-21 14:20:00raw221,000원221,500원220,500원221,000원124,983
stock-5m2026-10-21 14:15:002026-10-21 14:25:18삼성전자5m2026-10-21 14:15:00raw220,750원222,500원220,000원221,000원161,496
stock-5m2026-10-21 14:10:002026-10-21 14:20:19삼성전자5m2026-10-21 14:10:00raw222,000원222,000원220,000원221,000원209,101
stock-5m2026-10-21 14:05:002026-10-21 14:15:17삼성전자5m2026-10-21 14:05:00raw222,500원222,500원221,000원222,000원157,507
stock-5m2026-10-21 14:00:002026-10-21 14:10:18삼성전자5m2026-10-21 14:00:00raw221,500원222,500원221,500원222,500원81,425
stock-5m2026-10-21 13:55:002026-10-21 14:05:17삼성전자5m2026-10-21 13:55:00raw221,000원222,000원221,000원221,500원96,686
stock-5m2026-10-21 13:50:002026-10-21 14:00:18삼성전자5m2026-10-21 13:50:00raw222,000원222,000원221,000원221,250원93,243
stock-5m2026-10-21 13:45:002026-10-21 13:55:18삼성전자5m2026-10-21 13:45:00raw222,000원222,000원221,500원221,750원42,077
stock-5m2026-10-21 13:40:002026-10-21 13:50:17삼성전자5m2026-10-21 13:40:00raw222,500원222,500원221,000원221,750원190,974
stock-5m2026-10-21 13:35:002026-10-21 13:45:17삼성전자5m2026-10-21 13:35:00raw221,500원222,500원221,000원222,250원85,714
stock-5m2026-10-21 13:30:002026-10-21 13:40:18삼성전자5m2026-10-21 13:30:00raw221,250원222,000원221,000원221,500원97,292
stock-5m2026-10-21 13:25:002026-10-21 13:35:18삼성전자5m2026-10-21 13:25:00raw221,500원222,000원220,500원221,250원186,619
stock-5m2026-10-21 13:20:002026-10-21 13:30:21삼성전자5m2026-10-21 13:20:00raw221,000원221,750원220,500원221,500원112,673
stock-5m2026-10-21 13:15:002026-10-21 13:25:19삼성전자5m2026-10-21 13:15:00raw221,000원221,000원219,500원221,000원162,382
stock-5m2026-10-21 13:10:002026-10-21 13:20:18삼성전자5m2026-10-21 13:10:00raw220,750원221,500원220,000원220,750원149,563
stock-5m2026-10-21 13:05:002026-10-21 13:15:17삼성전자5m2026-10-21 13:05:00raw220,500원221,000원219,500원220,750원220,403
stock-5m2026-10-21 13:00:002026-10-21 13:10:17삼성전자5m2026-10-21 13:00:00raw222,500원222,500원220,000원220,500원313,831
stock-5m2026-10-21 12:55:002026-10-21 13:05:18삼성전자5m2026-10-21 12:55:00raw222,750원223,000원222,000원222,500원112,473
stock-5m2026-10-21 12:50:002026-10-21 13:00:19삼성전자5m2026-10-21 12:50:00raw223,500원223,500원222,500원222,750원57,170
stock-5m2026-10-21 12:45:002026-10-21 12:55:17삼성전자5m2026-10-21 12:45:00raw223,000원224,000원222,500원223,250원121,054
stock-5m2026-10-21 12:40:002026-10-21 12:50:18삼성전자5m2026-10-21 12:40:00raw222,750원224,000원222,500원223,000원134,605
stock-5m2026-10-21 12:35:002026-10-21 12:45:17삼성전자5m2026-10-21 12:35:00raw223,750원224,000원222,500원222,750원131,623
stock-5m2026-10-21 12:30:002026-10-21 12:40:17삼성전자5m2026-10-21 12:30:00raw224,250원224,500원223,500원223,500원81,805
stock-5m2026-10-21 12:25:002026-10-21 12:35:18삼성전자5m2026-10-21 12:25:00raw225,000원225,000원223,500원224,250원137,624
stock-5m2026-10-21 12:20:002026-10-21 12:30:17삼성전자5m2026-10-21 12:20:00raw224,750원225,000원224,500원225,000원33,520
stock-5m2026-10-21 12:15:002026-10-21 12:25:17삼성전자5m2026-10-21 12:15:00raw225,500원225,500원224,500원225,000원81,634
stock-5m2026-10-21 12:10:002026-10-21 12:20:18삼성전자5m2026-10-21 12:10:00raw224,000원225,500원223,500원225,500원156,919
stock-5m2026-10-21 12:05:002026-10-21 12:15:18삼성전자5m2026-10-21 12:05:00raw226,000원226,000원224,000원224,250원160,471
stock-5m2026-10-21 12:00:002026-10-21 12:10:17삼성전자5m2026-10-21 12:00:00raw225,250원226,000원225,000원225,500원60,744
stock-5m2026-10-21 11:55:002026-10-21 12:05:17삼성전자5m2026-10-21 11:55:00raw225,750원226,500원225,000원225,500원146,704
stock-5m2026-10-21 11:50:002026-10-21 12:00:18삼성전자5m2026-10-21 11:50:00raw224,750원226,000원224,500원225,750원119,517
stock-5m2026-10-21 11:45:002026-10-21 11:55:17삼성전자5m2026-10-21 11:45:00raw225,500원225,500원224,500원224,750원141,762
stock-5m2026-10-21 11:40:002026-10-21 11:50:17삼성전자5m2026-10-21 11:40:00raw225,000원225,500원224,500원225,250원105,929
stock-5m2026-10-21 11:35:002026-10-21 11:45:18삼성전자5m2026-10-21 11:35:00raw226,000원226,000원224,500원224,500원178,087
stock-5m2026-10-21 11:30:002026-10-21 11:40:18삼성전자5m2026-10-21 11:30:00raw225,500원226,000원225,000원226,000원86,318
stock-5m2026-10-21 11:25:002026-10-21 11:35:17삼성전자5m2026-10-21 11:25:00raw226,250원226,500원225,000원225,000원132,172
stock-5m2026-10-21 11:20:002026-10-21 11:30:19삼성전자5m2026-10-21 11:20:00raw226,500원227,000원226,000원226,250원89,719
stock-5m2026-10-21 11:15:002026-10-21 11:25:17삼성전자5m2026-10-21 11:15:00raw226,000원227,000원226,000원226,500원175,106
stock-5m2026-10-21 11:10:002026-10-21 11:20:17삼성전자5m2026-10-21 11:10:00raw226,500원227,500원226,000원226,000원165,004
stock-5m2026-10-21 11:05:002026-10-21 11:15:18삼성전자5m2026-10-21 11:05:00raw228,000원228,000원226,000원226,250원203,433
stock-5m2026-10-21 11:00:002026-10-21 11:10:17삼성전자5m2026-10-21 11:00:00raw227,250원227,750원226,500원227,500원222,485
stock-5m2026-10-21 10:55:002026-10-21 11:05:17삼성전자5m2026-10-21 10:55:00raw226,500원228,000원226,500원227,250원294,952
stock-5m2026-10-21 10:50:002026-10-21 11:00:18삼성전자5m2026-10-21 10:50:00raw226,250원227,500원226,000원226,500원264,087
stock-5m2026-10-21 10:45:002026-10-21 10:55:17삼성전자5m2026-10-21 10:45:00raw226,250원226,500원226,000원226,250원187,201
stock-5m2026-10-21 10:40:002026-10-21 10:50:19삼성전자5m2026-10-21 10:40:00raw224,250원226,500원224,250원226,250원534,243
stock-5m2026-10-21 10:35:002026-10-21 10:45:17삼성전자5m2026-10-21 10:35:00raw224,250원224,500원223,500원224,250원185,617
4,742건 중 651–700← 이전14 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬