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-5m2026-10-16 12:10:002026-10-16 12:20:17삼성전자5m2026-10-16 12:10:00raw216,500원217,000원216,000원216,500원193,609
stock-5m2026-10-16 12:05:002026-10-16 12:15:17삼성전자5m2026-10-16 12:05:00raw216,000원216,500원215,500원216,000원62,717
stock-5m2026-10-16 12:00:002026-10-16 12:10:21삼성전자5m2026-10-16 12:00:00raw216,000원216,500원215,500원216,000원111,069
stock-5m2026-10-16 11:55:002026-10-16 12:05:18삼성전자5m2026-10-16 11:55:00raw216,250원216,500원215,000원216,000원126,581
stock-5m2026-10-16 11:50:002026-10-16 12:00:18삼성전자5m2026-10-16 11:50:00raw216,250원216,500원215,500원216,000원163,819
stock-5m2026-10-16 11:45:002026-10-16 11:55:19삼성전자5m2026-10-16 11:45:00raw216,000원216,500원215,500원216,250원113,098
stock-5m2026-10-16 11:40:002026-10-16 11:50:18삼성전자5m2026-10-16 11:40:00raw216,250원216,500원216,000원216,000원57,994
stock-5m2026-10-16 11:35:002026-10-16 11:45:21삼성전자5m2026-10-16 11:35:00raw216,250원216,500원216,000원216,250원62,006
stock-5m2026-10-16 11:30:002026-10-16 11:40:18삼성전자5m2026-10-16 11:30:00raw215,500원216,500원215,000원216,000원100,152
stock-5m2026-10-16 11:25:002026-10-16 11:35:19삼성전자5m2026-10-16 11:25:00raw216,000원216,500원215,500원216,000원85,773
stock-5m2026-10-16 11:20:002026-10-16 11:30:21삼성전자5m2026-10-16 11:20:00raw215,500원216,500원215,000원216,000원184,052
stock-5m2026-10-16 11:15:002026-10-16 11:25:17삼성전자5m2026-10-16 11:15:00raw214,250원215,500원213,500원215,500원122,742
stock-5m2026-10-16 11:10:002026-10-16 11:20:18삼성전자5m2026-10-16 11:10:00raw215,000원215,000원214,000원214,250원88,118
stock-5m2026-10-16 11:05:002026-10-16 11:15:17삼성전자5m2026-10-16 11:05:00raw214,000원215,000원213,500원214,500원127,379
stock-5m2026-10-16 11:00:002026-10-16 11:10:17삼성전자5m2026-10-16 11:00:00raw214,000원214,500원213,500원214,000원89,461
stock-5m2026-10-16 10:55:002026-10-16 11:05:20삼성전자5m2026-10-16 10:55:00raw214,750원215,000원213,500원213,750원197,234
stock-5m2026-10-16 10:50:002026-10-16 11:00:20삼성전자5m2026-10-16 10:50:00raw214,500원215,000원214,000원214,750원137,210
stock-5m2026-10-16 10:45:002026-10-16 10:55:17삼성전자5m2026-10-16 10:45:00raw215,500원216,000원214,500원214,500원160,860
stock-5m2026-10-16 10:40:002026-10-16 10:50:19삼성전자5m2026-10-16 10:40:00raw215,500원215,500원214,500원215,500원102,297
stock-5m2026-10-16 10:35:002026-10-16 10:45:18삼성전자5m2026-10-16 10:35:00raw216,000원216,500원214,500원215,500원188,996
stock-5m2026-10-16 10:30:002026-10-16 10:40:17삼성전자5m2026-10-16 10:30:00raw214,000원216,500원214,000원215,500원177,147
stock-5m2026-10-16 10:25:002026-10-16 10:35:17삼성전자5m2026-10-16 10:25:00raw215,500원216,000원214,000원214,500원197,871
stock-5m2026-10-16 10:20:002026-10-16 10:30:25삼성전자5m2026-10-16 10:20:00raw216,500원216,750원215,500원215,750원198,210
stock-5m2026-10-16 10:15:002026-10-16 10:25:18삼성전자5m2026-10-16 10:15:00raw215,750원217,500원215,500원216,500원353,738
stock-5m2026-10-16 10:10:002026-10-16 10:20:17삼성전자5m2026-10-16 10:10:00raw215,000원216,000원214,500원215,750원226,541
stock-5m2026-10-16 10:05:002026-10-16 10:15:21삼성전자5m2026-10-16 10:05:00raw214,000원215,500원213,500원215,000원258,992
stock-5m2026-10-16 10:00:002026-10-16 10:10:17삼성전자5m2026-10-16 10:00:00raw214,500원215,500원213,500원214,500원235,955
stock-5m2026-10-16 09:55:002026-10-16 10:05:22삼성전자5m2026-10-16 09:55:00raw214,500원215,000원213,500원214,250원173,921
stock-5m2026-10-16 09:50:002026-10-16 10:00:18삼성전자5m2026-10-16 09:50:00raw214,500원215,500원214,000원215,000원289,098
stock-5m2026-10-16 09:45:002026-10-16 09:55:17삼성전자5m2026-10-16 09:45:00raw214,750원215,000원214,000원214,000원219,522
stock-5m2026-10-16 09:40:002026-10-16 09:50:24삼성전자5m2026-10-16 09:40:00raw213,500원215,000원213,000원214,750원182,933
stock-5m2026-10-16 09:35:002026-10-16 09:45:17삼성전자5m2026-10-16 09:35:00raw211,750원213,500원211,500원213,500원218,402
stock-5m2026-10-16 09:30:002026-10-16 09:40:18삼성전자5m2026-10-16 09:30:00raw212,250원213,500원211,000원211,500원254,269
stock-5m2026-10-16 09:25:002026-10-16 09:35:24삼성전자5m2026-10-16 09:25:00raw211,500원212,500원210,500원212,000원218,609
stock-5m2026-10-16 09:20:002026-10-16 09:30:21삼성전자5m2026-10-16 09:20:00raw214,750원215,000원210,500원211,500원419,317
stock-5m2026-10-16 09:15:002026-10-16 09:25:19삼성전자5m2026-10-16 09:15:00raw213,000원215,000원212,500원214,750원337,134
stock-5m2026-10-16 09:10:002026-10-16 09:20:20삼성전자5m2026-10-16 09:10:00raw212,000원214,000원211,000원213,500원358,314
stock-5m2026-10-16 09:05:002026-10-16 09:15:17삼성전자5m2026-10-16 09:05:00raw213,000원214,000원211,500원212,000원412,235
stock-5m2026-10-16 09:00:002026-10-16 09:10:25삼성전자5m2026-10-16 09:00:00raw215,000원215,500원211,000원213,000원1,562,748
stock2026-10-162026-10-16 18:00:02삼성전자1d2026-10-16 09:00:00raw215,000원222,500원210,500원216,000원17,979,293
stock-5m2026-10-15 15:30:002026-10-15 15:40:17삼성전자5m2026-10-15 15:30:00raw210,000원210,000원210,000원210,000원0
stock-5m2026-10-15 15:25:002026-10-15 15:35:23삼성전자5m2026-10-15 15:25:00raw210,000원210,000원210,000원210,000원0
stock-5m2026-10-15 15:20:002026-10-15 15:30:24삼성전자5m2026-10-15 15:20:00raw210,000원210,000원210,000원210,000원0
stock-5m2026-10-15 15:15:002026-10-15 15:25:28삼성전자5m2026-10-15 15:15:00raw209,000원211,000원208,500원210,500원580,092
stock-5m2026-10-15 15:10:002026-10-15 15:20:22삼성전자5m2026-10-15 15:10:00raw208,000원209,500원207,500원208,500원593,468
stock-5m2026-10-15 15:05:002026-10-15 15:15:38삼성전자5m2026-10-15 15:05:00raw207,000원208,000원205,000원208,000원493,609
stock-5m2026-10-15 15:00:002026-10-15 15:10:41삼성전자5m2026-10-15 15:00:00raw206,500원207,500원205,000원206,500원415,426
stock-5m2026-10-15 14:55:002026-10-15 15:05:17삼성전자5m2026-10-15 14:55:00raw205,500원206,500원204,500원206,500원393,369
stock-5m2026-10-15 14:50:002026-10-15 15:00:35삼성전자5m2026-10-15 14:50:00raw204,750원207,000원204,750원205,500원575,851
stock-5m2026-10-15 14:45:002026-10-15 14:55:35삼성전자5m2026-10-15 14:45:00raw206,000원206,000원204,500원205,000원483,953
4,822건 중 1,001–1,050← 이전21 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬