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-5m2026-10-20 11:45:002026-10-20 11:55:18삼성전자5m2026-10-20 11:45:00raw213,750원215,500원213,500원214,500원110,210
stock-5m2026-10-20 11:40:002026-10-20 11:50:18삼성전자5m2026-10-20 11:40:00raw214,250원214,500원213,000원213,750원82,279
stock-5m2026-10-20 11:35:002026-10-20 11:45:17삼성전자5m2026-10-20 11:35:00raw215,000원215,000원214,000원214,500원47,227
stock-5m2026-10-20 11:30:002026-10-20 11:40:18삼성전자5m2026-10-20 11:30:00raw214,500원215,000원214,000원215,000원70,970
stock-5m2026-10-20 11:25:002026-10-20 11:35:22삼성전자5m2026-10-20 11:25:00raw215,750원216,000원214,500원214,500원66,356
stock-5m2026-10-20 11:20:002026-10-20 11:30:22삼성전자5m2026-10-20 11:20:00raw215,500원216,500원215,500원215,500원95,241
stock-5m2026-10-20 11:15:002026-10-20 11:25:17삼성전자5m2026-10-20 11:15:00raw214,250원216,500원214,000원215,750원180,198
stock-5m2026-10-20 11:10:002026-10-20 11:20:18삼성전자5m2026-10-20 11:10:00raw213,500원214,500원213,000원214,250원99,366
stock-5m2026-10-20 11:05:002026-10-20 11:15:18삼성전자5m2026-10-20 11:05:00raw214,250원214,500원213,000원213,500원93,628
stock-5m2026-10-20 11:00:002026-10-20 11:10:17삼성전자5m2026-10-20 11:00:00raw214,750원215,000원213,500원214,250원163,765
stock-5m2026-10-20 10:55:002026-10-20 11:05:18삼성전자5m2026-10-20 10:55:00raw214,500원215,000원214,500원215,000원44,748
stock-5m2026-10-20 10:50:002026-10-20 11:00:17삼성전자5m2026-10-20 10:50:00raw214,500원215,000원214,500원214,750원32,587
stock-5m2026-10-20 10:45:002026-10-20 10:55:22삼성전자5m2026-10-20 10:45:00raw214,250원215,500원214,000원214,500원167,750
stock-5m2026-10-20 10:40:002026-10-20 10:50:18삼성전자5m2026-10-20 10:40:00raw214,250원215,000원213,500원214,500원146,878
stock-5m2026-10-20 10:35:002026-10-20 10:45:17삼성전자5m2026-10-20 10:35:00raw214,500원214,500원213,500원214,250원112,030
stock-5m2026-10-20 10:30:002026-10-20 10:40:19삼성전자5m2026-10-20 10:30:00raw214,500원215,000원214,000원214,500원149,850
stock-5m2026-10-20 10:25:002026-10-20 10:35:18삼성전자5m2026-10-20 10:25:00raw213,000원214,500원213,000원214,500원126,639
stock-5m2026-10-20 10:20:002026-10-20 10:30:25삼성전자5m2026-10-20 10:20:00raw212,000원213,500원212,000원213,250원211,748
stock-5m2026-10-20 10:15:002026-10-20 10:25:17삼성전자5m2026-10-20 10:15:00raw211,000원212,500원210,000원212,250원342,565
stock-5m2026-10-20 10:10:002026-10-20 10:20:20삼성전자5m2026-10-20 10:10:00raw212,500원213,000원210,500원210,750원174,964
stock-5m2026-10-20 10:05:002026-10-20 10:15:19삼성전자5m2026-10-20 10:05:00raw211,500원213,500원211,500원213,000원147,784
stock-5m2026-10-20 10:00:002026-10-20 10:10:17삼성전자5m2026-10-20 10:00:00raw212,500원213,500원211,500원211,500원228,016
stock-5m2026-10-20 09:55:002026-10-20 10:05:17삼성전자5m2026-10-20 09:55:00raw212,000원213,000원211,500원212,250원150,937
stock-5m2026-10-20 09:50:002026-10-20 10:00:20삼성전자5m2026-10-20 09:50:00raw212,000원213,000원211,500원212,500원196,760
stock-5m2026-10-20 09:45:002026-10-20 09:55:20삼성전자5m2026-10-20 09:45:00raw213,000원213,500원211,500원212,000원254,049
stock-5m2026-10-20 09:40:002026-10-20 09:50:21삼성전자5m2026-10-20 09:40:00raw215,000원215,250원213,000원213,250원300,101
stock-5m2026-10-20 09:35:002026-10-20 09:45:19삼성전자5m2026-10-20 09:35:00raw215,000원216,000원214,500원215,250원145,524
stock-5m2026-10-20 09:30:002026-10-20 09:40:19삼성전자5m2026-10-20 09:30:00raw216,500원217,000원215,000원215,500원233,870
stock-5m2026-10-20 09:25:002026-10-20 09:35:18삼성전자5m2026-10-20 09:25:00raw215,750원216,500원215,000원216,500원189,926
stock-5m2026-10-20 09:20:002026-10-20 09:30:21삼성전자5m2026-10-20 09:20:00raw214,500원216,000원214,000원215,750원217,094
stock-5m2026-10-20 09:15:002026-10-20 09:25:24삼성전자5m2026-10-20 09:15:00raw216,250원216,500원214,000원214,500원239,868
stock-5m2026-10-20 09:10:002026-10-20 09:20:23삼성전자5m2026-10-20 09:10:00raw214,000원216,500원213,000원216,250원383,998
stock-5m2026-10-20 09:05:002026-10-20 09:15:17삼성전자5m2026-10-20 09:05:00raw215,750원216,000원213,000원214,250원453,543
stock2026-10-202026-10-20 18:00:02삼성전자1d2026-10-20 09:00:00raw219,500원219,500원208,750원210,000원15,288,504
stock-5m2026-10-20 09:00:002026-10-20 09:10:24삼성전자5m2026-10-20 09:00:00raw219,500원219,500원215,000원215,500원1,084,189
stock-5m2026-10-19 15:30:002026-10-19 15:40:17삼성전자5m2026-10-19 15:30:00raw218,000원218,000원218,000원218,000원0
stock-5m2026-10-19 15:25:002026-10-19 15:35:17삼성전자5m2026-10-19 15:25:00raw218,000원218,000원218,000원218,000원0
stock-5m2026-10-19 15:20:002026-10-19 15:30:18삼성전자5m2026-10-19 15:20:00raw218,000원218,000원218,000원218,000원0
stock-5m2026-10-19 15:15:002026-10-19 15:25:17삼성전자5m2026-10-19 15:15:00raw217,500원218,500원217,000원218,250원236,540
stock-5m2026-10-19 15:10:002026-10-19 15:20:17삼성전자5m2026-10-19 15:10:00raw218,000원218,000원217,000원217,000원177,518
stock-5m2026-10-19 15:05:002026-10-19 15:15:18삼성전자5m2026-10-19 15:05:00raw217,000원218,000원216,500원217,500원261,285
stock-5m2026-10-19 15:00:002026-10-19 15:10:18삼성전자5m2026-10-19 15:00:00raw216,000원217,500원215,750원217,000원278,152
stock-5m2026-10-19 14:55:002026-10-19 15:05:19삼성전자5m2026-10-19 14:55:00raw215,500원216,500원215,000원216,250원154,400
stock-5m2026-10-19 14:50:002026-10-19 15:00:21삼성전자5m2026-10-19 14:50:00raw215,250원216,500원214,500원215,750원181,749
stock-5m2026-10-19 14:45:002026-10-19 14:55:19삼성전자5m2026-10-19 14:45:00raw215,000원215,500원214,500원215,250원118,394
stock-5m2026-10-19 14:40:002026-10-19 14:50:18삼성전자5m2026-10-19 14:40:00raw216,000원216,000원214,500원215,000원134,159
stock-5m2026-10-19 14:35:002026-10-19 14:45:18삼성전자5m2026-10-19 14:35:00raw216,000원216,500원215,000원215,750원183,319
stock-5m2026-10-19 14:30:002026-10-19 14:40:20삼성전자5m2026-10-19 14:30:00raw215,250원216,250원214,500원216,000원166,683
stock-5m2026-10-19 14:25:002026-10-19 14:35:19삼성전자5m2026-10-19 14:25:00raw215,000원215,500원214,250원215,000원202,098
stock-5m2026-10-19 14:20:002026-10-19 14:30:19삼성전자5m2026-10-19 14:20:00raw215,000원216,000원214,500원215,000원202,652
4,777건 중 801–850← 이전17 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬