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-5m2026-10-14 13:00:002026-10-14 13:10:17삼성전자5m2026-10-14 13:00:00raw237,500원238,500원237,250원238,500원60,502
stock-5m2026-10-14 12:55:002026-10-14 13:05:17삼성전자5m2026-10-14 12:55:00raw237,000원238,000원236,500원237,500원148,216
stock-5m2026-10-14 12:50:002026-10-14 13:00:18삼성전자5m2026-10-14 12:50:00raw237,250원237,500원236,500원237,000원63,846
stock-5m2026-10-14 12:45:002026-10-14 12:55:17삼성전자5m2026-10-14 12:45:00raw237,250원237,500원236,500원237,250원115,789
stock-5m2026-10-14 12:40:002026-10-14 12:50:17삼성전자5m2026-10-14 12:40:00raw237,000원237,500원236,500원237,500원79,049
stock-5m2026-10-14 12:35:002026-10-14 12:45:18삼성전자5m2026-10-14 12:35:00raw238,500원238,500원237,000원237,000원109,184
stock-5m2026-10-14 12:30:002026-10-14 12:40:18삼성전자5m2026-10-14 12:30:00raw238,500원239,000원238,000원238,000원151,353
stock-5m2026-10-14 12:25:002026-10-14 12:35:17삼성전자5m2026-10-14 12:25:00raw239,000원239,000원238,000원238,500원45,035
stock-5m2026-10-14 12:20:002026-10-14 12:30:19삼성전자5m2026-10-14 12:20:00raw239,250원239,500원238,000원239,000원123,259
stock-5m2026-10-14 12:15:002026-10-14 12:25:17삼성전자5m2026-10-14 12:15:00raw239,750원240,000원239,000원239,250원142,960
stock-5m2026-10-14 12:10:002026-10-14 12:20:17삼성전자5m2026-10-14 12:10:00raw237,750원240,000원237,500원239,750원157,969
stock-5m2026-10-14 12:05:002026-10-14 12:15:17삼성전자5m2026-10-14 12:05:00raw238,250원238,500원237,500원238,000원75,709
stock-5m2026-10-14 12:00:002026-10-14 12:10:25삼성전자5m2026-10-14 12:00:00raw238,500원238,500원238,000원238,250원24,383
stock-5m2026-10-14 11:55:002026-10-14 12:05:17삼성전자5m2026-10-14 11:55:00raw238,500원239,000원237,500원238,250원91,206
stock-5m2026-10-14 11:50:002026-10-14 12:00:17삼성전자5m2026-10-14 11:50:00raw238,250원239,000원238,000원239,000원69,142
stock-5m2026-10-14 11:45:002026-10-14 11:55:19삼성전자5m2026-10-14 11:45:00raw238,250원238,750원238,000원238,500원67,356
stock-5m2026-10-14 11:40:002026-10-14 11:50:18삼성전자5m2026-10-14 11:40:00raw237,500원238,500원237,250원238,500원82,304
stock-5m2026-10-14 11:35:002026-10-14 11:45:17삼성전자5m2026-10-14 11:35:00raw237,500원237,750원237,000원237,500원54,132
stock-5m2026-10-14 11:30:002026-10-14 11:40:18삼성전자5m2026-10-14 11:30:00raw237,500원238,500원237,000원237,500원95,123
stock-5m2026-10-14 11:25:002026-10-14 11:35:18삼성전자5m2026-10-14 11:25:00raw237,500원238,500원237,000원237,500원84,869
stock-5m2026-10-14 11:20:002026-10-14 11:30:18삼성전자5m2026-10-14 11:20:00raw237,000원238,000원236,500원237,500원161,624
stock-5m2026-10-14 11:15:002026-10-14 11:25:17삼성전자5m2026-10-14 11:15:00raw237,000원237,500원236,500원236,750원88,936
stock-5m2026-10-14 11:10:002026-10-14 11:20:22삼성전자5m2026-10-14 11:10:00raw238,250원238,500원236,500원236,500원179,784
stock-5m2026-10-14 11:05:002026-10-14 11:15:20삼성전자5m2026-10-14 11:05:00raw238,000원238,000원237,500원238,000원64,180
stock-5m2026-10-14 11:00:002026-10-14 11:10:17삼성전자5m2026-10-14 11:00:00raw237,250원238,000원236,500원238,000원114,322
stock-5m2026-10-14 10:55:002026-10-14 11:05:18삼성전자5m2026-10-14 10:55:00raw236,000원237,500원236,000원237,250원186,237
stock-5m2026-10-14 10:50:002026-10-14 11:00:19삼성전자5m2026-10-14 10:50:00raw235,250원237,000원235,250원236,500원108,180
stock-5m2026-10-14 10:45:002026-10-14 10:55:17삼성전자5m2026-10-14 10:45:00raw235,250원235,500원234,500원235,500원76,612
stock-5m2026-10-14 10:40:002026-10-14 10:50:18삼성전자5m2026-10-14 10:40:00raw235,500원236,000원234,500원235,250원130,636
stock-5m2026-10-14 10:35:002026-10-14 10:45:17삼성전자5m2026-10-14 10:35:00raw235,250원236,500원235,000원235,500원118,479
stock-5m2026-10-14 10:30:002026-10-14 10:40:20삼성전자5m2026-10-14 10:30:00raw236,000원236,750원234,500원235,500원165,659
stock-5m2026-10-14 10:25:002026-10-14 10:35:18삼성전자5m2026-10-14 10:25:00raw236,000원236,500원235,000원236,000원148,110
stock-5m2026-10-14 10:20:002026-10-14 10:30:21삼성전자5m2026-10-14 10:20:00raw235,000원236,500원234,250원235,750원263,024
stock-5m2026-10-14 10:15:002026-10-14 10:25:17삼성전자5m2026-10-14 10:15:00raw236,500원237,000원235,000원235,500원142,725
stock-5m2026-10-14 10:10:002026-10-14 10:20:17삼성전자5m2026-10-14 10:10:00raw236,500원237,000원235,500원236,500원168,121
stock-5m2026-10-14 10:05:002026-10-14 10:15:18삼성전자5m2026-10-14 10:05:00raw237,000원237,000원235,500원236,500원190,654
stock-5m2026-10-14 10:00:002026-10-14 10:10:22삼성전자5m2026-10-14 10:00:00raw237,500원237,500원236,500원237,000원160,561
stock-5m2026-10-14 09:55:002026-10-14 10:05:18삼성전자5m2026-10-14 09:55:00raw237,500원238,500원237,000원237,500원180,204
stock-5m2026-10-14 09:50:002026-10-14 10:00:18삼성전자5m2026-10-14 09:50:00raw238,500원239,000원237,000원237,500원246,517
stock-5m2026-10-14 09:45:002026-10-14 09:55:17삼성전자5m2026-10-14 09:45:00raw239,500원240,000원238,000원238,500원177,457
stock-5m2026-10-14 09:40:002026-10-14 09:50:17삼성전자5m2026-10-14 09:40:00raw239,500원240,000원239,000원239,500원231,571
stock-5m2026-10-14 09:35:002026-10-14 09:45:18삼성전자5m2026-10-14 09:35:00raw241,000원241,000원238,500원239,250원209,156
stock-5m2026-10-14 09:30:002026-10-14 09:40:17삼성전자5m2026-10-14 09:30:00raw241,000원241,500원240,500원241,000원320,609
stock-5m2026-10-14 09:25:002026-10-14 09:35:25삼성전자5m2026-10-14 09:25:00raw239,000원241,000원238,750원241,000원273,930
stock-5m2026-10-14 09:20:002026-10-14 09:30:25삼성전자5m2026-10-14 09:20:00raw239,000원239,500원238,000원239,000원228,886
stock-5m2026-10-14 09:15:002026-10-14 09:25:17삼성전자5m2026-10-14 09:15:00raw239,000원240,000원238,500원239,000원333,476
stock-5m2026-10-14 09:10:002026-10-14 09:20:17삼성전자5m2026-10-14 09:10:00raw240,000원241,000원239,000원239,000원600,595
stock-5m2026-10-14 09:05:002026-10-14 09:15:17삼성전자5m2026-10-14 09:05:00raw235,500원240,000원235,000원240,000원815,276
stock2026-10-142026-10-14 18:00:02삼성전자1d2026-10-14 09:00:00raw233,500원241,500원230,000원233,500원17,081,606
stock-5m2026-10-14 09:00:002026-10-14 09:10:30삼성전자5m2026-10-14 09:00:00raw233,500원235,500원233,000원235,500원797,256
4,822건 중 1,151–1,200← 이전24 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬