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-5m2026-10-19 13:05:002026-10-19 13:15:17삼성전자5m2026-10-19 13:05:00raw217,500원217,500원216,500원216,500원144,022
stock-5m2026-10-19 13:00:002026-10-19 13:10:17삼성전자5m2026-10-19 13:00:00raw217,500원218,000원217,000원217,500원96,697
stock-5m2026-10-19 12:55:002026-10-19 13:05:18삼성전자5m2026-10-19 12:55:00raw217,750원218,000원217,000원217,250원115,812
stock-5m2026-10-19 12:50:002026-10-19 13:00:17삼성전자5m2026-10-19 12:50:00raw216,750원217,750원216,500원217,750원136,612
stock-5m2026-10-19 12:45:002026-10-19 12:55:17삼성전자5m2026-10-19 12:45:00raw217,500원217,500원216,500원216,750원97,277
stock-5m2026-10-19 12:40:002026-10-19 12:50:17삼성전자5m2026-10-19 12:40:00raw217,000원217,500원216,500원217,500원98,806
stock-5m2026-10-19 12:35:002026-10-19 12:45:18삼성전자5m2026-10-19 12:35:00raw217,000원217,500원216,500원217,000원56,727
stock-5m2026-10-19 12:30:002026-10-19 12:40:17삼성전자5m2026-10-19 12:30:00raw217,000원217,500원216,500원217,500원81,652
stock-5m2026-10-19 12:25:002026-10-19 12:35:18삼성전자5m2026-10-19 12:25:00raw217,000원217,500원216,500원217,000원75,781
stock-5m2026-10-19 12:20:002026-10-19 12:30:17삼성전자5m2026-10-19 12:20:00raw217,000원218,000원216,500원217,000원189,946
stock-5m2026-10-19 12:15:002026-10-19 12:25:22삼성전자5m2026-10-19 12:15:00raw217,000원217,500원216,500원216,500원135,888
stock-5m2026-10-19 12:10:002026-10-19 12:20:27삼성전자5m2026-10-19 12:10:00raw216,750원217,500원216,500원217,500원95,906
stock-5m2026-10-19 12:05:002026-10-19 12:15:17삼성전자5m2026-10-19 12:05:00raw216,000원217,500원215,500원216,500원177,263
stock-5m2026-10-19 12:00:002026-10-19 12:10:18삼성전자5m2026-10-19 12:00:00raw216,000원217,000원215,500원216,250원105,203
stock-5m2026-10-19 11:55:002026-10-19 12:05:18삼성전자5m2026-10-19 11:55:00raw216,000원216,500원215,500원216,250원70,743
stock-5m2026-10-19 11:50:002026-10-19 12:00:18삼성전자5m2026-10-19 11:50:00raw215,750원216,500원215,000원216,500원67,564
stock-5m2026-10-19 11:45:002026-10-19 11:55:20삼성전자5m2026-10-19 11:45:00raw216,500원216,500원214,500원215,750원133,329
stock-5m2026-10-19 11:40:002026-10-19 11:50:23삼성전자5m2026-10-19 11:40:00raw216,000원216,500원215,500원216,500원64,612
stock-5m2026-10-19 11:35:002026-10-19 11:50:23삼성전자5m2026-10-19 11:35:00raw215,000원216,000원215,000원216,000원97,358
stock-5m2026-10-19 11:30:002026-10-19 11:40:17삼성전자5m2026-10-19 11:30:00raw214,750원215,500원214,500원215,250원81,092
stock-5m2026-10-19 11:25:002026-10-19 11:35:18삼성전자5m2026-10-19 11:25:00raw214,500원216,000원214,500원214,500원129,883
stock-5m2026-10-19 11:20:002026-10-19 11:30:18삼성전자5m2026-10-19 11:20:00raw215,500원215,500원214,500원214,500원100,082
stock-5m2026-10-19 11:15:002026-10-19 11:25:21삼성전자5m2026-10-19 11:15:00raw216,000원216,000원214,500원215,500원126,885
stock-5m2026-10-19 11:10:002026-10-19 11:20:17삼성전자5m2026-10-19 11:10:00raw215,000원216,000원214,000원216,000원138,460
stock-5m2026-10-19 11:05:002026-10-19 11:15:17삼성전자5m2026-10-19 11:05:00raw216,000원216,500원214,500원215,000원140,252
stock-5m2026-10-19 11:00:002026-10-19 11:10:17삼성전자5m2026-10-19 11:00:00raw215,500원216,500원215,000원216,000원155,924
stock-5m2026-10-19 10:55:002026-10-19 11:05:21삼성전자5m2026-10-19 10:55:00raw215,250원216,000원214,500원215,750원168,796
stock-5m2026-10-19 10:50:002026-10-19 11:00:18삼성전자5m2026-10-19 10:50:00raw216,500원216,500원215,000원215,500원180,818
stock-5m2026-10-19 10:45:002026-10-19 10:55:18삼성전자5m2026-10-19 10:45:00raw217,000원217,000원216,000원216,500원92,216
stock-5m2026-10-19 10:40:002026-10-19 10:50:20삼성전자5m2026-10-19 10:40:00raw217,500원218,000원216,000원216,750원118,562
stock-5m2026-10-19 10:35:002026-10-19 10:50:20삼성전자5m2026-10-19 10:35:00raw219,000원219,500원217,000원217,500원158,033
stock-5m2026-10-19 10:30:002026-10-19 10:40:18삼성전자5m2026-10-19 10:30:00raw217,000원219,000원216,500원218,500원103,476
stock-5m2026-10-19 10:25:002026-10-19 10:35:19삼성전자5m2026-10-19 10:25:00raw218,500원219,000원216,500원217,000원178,408
stock-5m2026-10-19 10:20:002026-10-19 10:30:25삼성전자5m2026-10-19 10:20:00raw218,000원219,500원218,000원219,000원255,519
stock-5m2026-10-19 10:15:002026-10-19 10:25:17삼성전자5m2026-10-19 10:15:00raw216,000원219,000원215,750원218,250원352,744
stock-5m2026-10-19 10:10:002026-10-19 10:20:17삼성전자5m2026-10-19 10:10:00raw215,000원216,500원214,500원215,500원258,796
stock-5m2026-10-19 10:05:002026-10-19 10:15:17삼성전자5m2026-10-19 10:05:00raw214,000원215,500원213,000원215,250원160,992
stock-5m2026-10-19 10:00:002026-10-19 10:10:18삼성전자5m2026-10-19 10:00:00raw212,000원214,000원212,000원213,750원259,843
stock-5m2026-10-19 09:55:002026-10-19 10:05:17삼성전자5m2026-10-19 09:55:00raw214,000원214,500원212,000원212,500원187,109
stock-5m2026-10-19 09:50:002026-10-19 10:00:22삼성전자5m2026-10-19 09:50:00raw215,000원215,000원214,000원214,500원137,628
stock-5m2026-10-19 09:45:002026-10-19 09:55:18삼성전자5m2026-10-19 09:45:00raw215,500원216,000원214,250원214,750원216,367
stock-5m2026-10-19 09:40:002026-10-19 09:50:18삼성전자5m2026-10-19 09:40:00raw212,500원216,000원212,000원215,500원342,554
stock-5m2026-10-19 09:35:002026-10-19 09:45:17삼성전자5m2026-10-19 09:35:00raw212,500원213,000원211,500원212,000원226,707
stock-5m2026-10-19 09:30:002026-10-19 09:40:24삼성전자5m2026-10-19 09:30:00raw212,000원214,000원211,500원212,000원221,970
stock-5m2026-10-19 09:25:002026-10-19 09:35:17삼성전자5m2026-10-19 09:25:00raw213,000원214,000원211,000원211,750원242,019
stock-5m2026-10-19 09:20:002026-10-19 09:30:19삼성전자5m2026-10-19 09:20:00raw212,500원215,000원212,500원213,500원212,799
stock-5m2026-10-19 09:15:002026-10-19 09:25:27삼성전자5m2026-10-19 09:15:00raw214,000원214,500원212,500원213,000원231,517
stock-5m2026-10-19 09:10:002026-10-19 09:20:24삼성전자5m2026-10-19 09:10:00raw213,500원216,000원213,000원214,000원521,033
stock-5m2026-10-19 09:05:002026-10-19 09:15:19삼성전자5m2026-10-19 09:05:00raw212,500원214,500원211,000원213,500원445,776
stock-5m2026-10-19 09:00:002026-10-19 09:10:17삼성전자5m2026-10-19 09:00:00raw207,000원214,000원206,500원212,500원1,832,005
4,813건 중 901–950← 이전19 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬