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-5m2026-10-15 10:30:002026-10-15 10:40:17삼성전자5m2026-10-15 10:30:00raw211,500원212,000원210,000원211,000원603,018
stock-5m2026-10-15 10:25:002026-10-15 10:35:18삼성전자5m2026-10-15 10:25:00raw211,000원211,500원210,000원211,500원310,249
stock-5m2026-10-15 10:20:002026-10-15 10:30:17삼성전자5m2026-10-15 10:20:00raw210,750원211,500원210,000원211,000원598,395
stock-5m2026-10-15 10:15:002026-10-15 10:25:17삼성전자5m2026-10-15 10:15:00raw212,750원213,000원210,500원210,500원613,016
stock-5m2026-10-15 10:10:002026-10-15 10:20:17삼성전자5m2026-10-15 10:10:00raw213,500원213,750원212,000원212,750원338,636
stock-5m2026-10-15 10:05:002026-10-15 10:15:17삼성전자5m2026-10-15 10:05:00raw213,750원214,500원212,000원213,750원440,092
stock-5m2026-10-15 10:00:002026-10-15 10:10:17삼성전자5m2026-10-15 10:00:00raw214,500원215,000원212,500원214,000원735,929
stock-5m2026-10-15 09:55:002026-10-15 10:05:17삼성전자5m2026-10-15 09:55:00raw213,750원215,000원213,500원214,500원379,070
stock-5m2026-10-15 09:50:002026-10-15 10:00:20삼성전자5m2026-10-15 09:50:00raw214,000원214,500원213,000원213,750원390,673
stock-5m2026-10-15 09:45:002026-10-15 09:55:17삼성전자5m2026-10-15 09:45:00raw214,750원215,000원213,500원214,000원263,618
stock-5m2026-10-15 09:40:002026-10-15 09:50:17삼성전자5m2026-10-15 09:40:00raw214,750원216,500원214,000원214,750원484,721
stock-5m2026-10-15 09:35:002026-10-15 09:45:18삼성전자5m2026-10-15 09:35:00raw215,500원216,000원214,000원214,750원399,723
stock-5m2026-10-15 09:30:002026-10-15 09:40:18삼성전자5m2026-10-15 09:30:00raw216,250원216,500원214,500원215,500원393,129
stock-5m2026-10-15 09:25:002026-10-15 09:35:17삼성전자5m2026-10-15 09:25:00raw216,500원217,000원214,500원216,250원529,460
stock-5m2026-10-15 09:20:002026-10-15 09:30:20삼성전자5m2026-10-15 09:20:00raw214,500원216,500원214,500원216,250원570,013
stock-5m2026-10-15 09:15:002026-10-15 09:25:17삼성전자5m2026-10-15 09:15:00raw216,750원217,000원214,500원214,500원820,037
stock-5m2026-10-15 09:10:002026-10-15 09:20:17삼성전자5m2026-10-15 09:10:00raw218,000원219,000원216,500원217,000원638,513
stock-5m2026-10-15 09:05:002026-10-15 09:15:17삼성전자5m2026-10-15 09:05:00raw221,500원221,500원218,000원218,000원773,249
stock2026-10-152026-10-15 18:00:02삼성전자1d2026-10-15 09:00:00raw216,500원221,500원204,500원209,500원32,170,077
stock-5m2026-10-15 09:00:002026-10-15 09:10:18삼성전자5m2026-10-15 09:00:00raw216,500원221,500원216,000원221,500원2,647,168
stock-5m2026-10-14 15:30:002026-10-14 15:40:17삼성전자5m2026-10-14 15:30:00raw234,000원234,000원234,000원234,000원0
stock-5m2026-10-14 15:25:002026-10-14 15:35:17삼성전자5m2026-10-14 15:25:00raw234,000원234,000원234,000원234,000원0
stock-5m2026-10-14 15:20:002026-10-14 15:30:17삼성전자5m2026-10-14 15:20:00raw234,000원234,000원234,000원234,000원0
stock-5m2026-10-14 15:15:002026-10-14 15:25:18삼성전자5m2026-10-14 15:15:00raw234,500원234,500원233,000원233,500원313,251
stock-5m2026-10-14 15:10:002026-10-14 15:20:17삼성전자5m2026-10-14 15:10:00raw232,500원234,500원231,500원234,500원302,709
stock-5m2026-10-14 15:05:002026-10-14 15:15:17삼성전자5m2026-10-14 15:05:00raw230,000원233,000원230,000원233,000원355,480
stock-5m2026-10-14 15:00:002026-10-14 15:10:18삼성전자5m2026-10-14 15:00:00raw231,500원231,500원230,000원230,250원222,221
stock-5m2026-10-14 14:55:002026-10-14 15:05:17삼성전자5m2026-10-14 14:55:00raw232,000원232,500원230,500원231,250원334,814
stock-5m2026-10-14 14:50:002026-10-14 15:00:24삼성전자5m2026-10-14 14:50:00raw233,250원233,500원231,500원232,500원448,423
stock-5m2026-10-14 14:45:002026-10-14 14:55:18삼성전자5m2026-10-14 14:45:00raw233,750원234,500원233,000원233,500원315,212
stock-5m2026-10-14 14:40:002026-10-14 14:50:17삼성전자5m2026-10-14 14:40:00raw234,000원234,500원233,500원233,750원246,913
stock-5m2026-10-14 14:35:002026-10-14 14:45:17삼성전자5m2026-10-14 14:35:00raw234,500원235,000원233,500원234,000원251,564
stock-5m2026-10-14 14:30:002026-10-14 14:40:18삼성전자5m2026-10-14 14:30:00raw235,750원236,000원234,000원234,000원213,145
stock-5m2026-10-14 14:25:002026-10-14 14:35:18삼성전자5m2026-10-14 14:25:00raw235,500원236,000원235,000원236,000원223,922
stock-5m2026-10-14 14:20:002026-10-14 14:30:23삼성전자5m2026-10-14 14:20:00raw237,250원237,250원235,500원235,500원140,319
stock-5m2026-10-14 14:15:002026-10-14 14:25:17삼성전자5m2026-10-14 14:15:00raw236,500원237,500원235,500원237,000원199,678
stock-5m2026-10-14 14:10:002026-10-14 14:20:18삼성전자5m2026-10-14 14:10:00raw234,750원237,000원234,500원236,500원200,093
stock-5m2026-10-14 14:05:002026-10-14 14:15:17삼성전자5m2026-10-14 14:05:00raw236,750원237,500원234,500원234,750원375,801
stock-5m2026-10-14 14:00:002026-10-14 14:10:18삼성전자5m2026-10-14 14:00:00raw237,250원237,500원235,500원236,500원273,593
stock-5m2026-10-14 13:55:002026-10-14 14:05:18삼성전자5m2026-10-14 13:55:00raw238,000원238,500원237,000원237,250원133,606
stock-5m2026-10-14 13:50:002026-10-14 14:00:20삼성전자5m2026-10-14 13:50:00raw237,250원238,500원237,250원238,000원109,205
stock-5m2026-10-14 13:45:002026-10-14 13:55:17삼성전자5m2026-10-14 13:45:00raw237,500원238,000원237,000원237,250원87,615
stock-5m2026-10-14 13:40:002026-10-14 13:50:18삼성전자5m2026-10-14 13:40:00raw237,750원238,000원237,000원237,500원102,105
stock-5m2026-10-14 13:35:002026-10-14 13:45:17삼성전자5m2026-10-14 13:35:00raw238,000원238,500원237,500원238,000원53,589
stock-5m2026-10-14 13:30:002026-10-14 13:40:17삼성전자5m2026-10-14 13:30:00raw237,500원238,500원237,000원238,000원72,170
stock-5m2026-10-14 13:25:002026-10-14 13:35:17삼성전자5m2026-10-14 13:25:00raw237,750원238,000원236,500원237,000원136,784
stock-5m2026-10-14 13:20:002026-10-14 13:30:17삼성전자5m2026-10-14 13:20:00raw237,500원238,500원237,000원237,750원78,599
stock-5m2026-10-14 13:15:002026-10-14 13:25:17삼성전자5m2026-10-14 13:15:00raw237,250원237,500원236,500원237,500원113,822
stock-5m2026-10-14 13:10:002026-10-14 13:20:18삼성전자5m2026-10-14 13:10:00raw237,750원238,000원237,000원237,000원135,911
stock-5m2026-10-14 13:05:002026-10-14 13:15:18삼성전자5m2026-10-14 13:05:00raw238,000원238,500원237,500원237,750원64,555
4,822건 중 1,101–1,150← 이전23 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬