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-5m2026-10-13 15:30:002026-10-13 15:40:17삼성전자5m2026-10-13 15:30:00raw232,500원232,500원232,500원232,500원0
stock-5m2026-10-13 15:25:002026-10-13 15:35:17삼성전자5m2026-10-13 15:25:00raw232,500원232,500원232,500원232,500원0
stock-5m2026-10-13 15:20:002026-10-13 15:30:17삼성전자5m2026-10-13 15:20:00raw232,500원232,500원232,500원232,500원0
stock-5m2026-10-13 15:15:002026-10-13 15:25:17삼성전자5m2026-10-13 15:15:00raw231,250원232,500원231,000원232,500원311,977
stock-5m2026-10-13 15:10:002026-10-13 15:20:17삼성전자5m2026-10-13 15:10:00raw230,250원231,500원230,000원231,500원300,144
stock-5m2026-10-13 15:05:002026-10-13 15:15:18삼성전자5m2026-10-13 15:05:00raw230,250원231,500원230,000원230,250원332,560
stock-5m2026-10-13 15:00:002026-10-13 15:10:19삼성전자5m2026-10-13 15:00:00raw230,750원231,000원230,000원230,500원273,739
stock-5m2026-10-13 14:55:002026-10-13 15:05:17삼성전자5m2026-10-13 14:55:00raw230,500원231,500원230,000원230,750원278,710
stock-5m2026-10-13 14:50:002026-10-13 15:00:18삼성전자5m2026-10-13 14:50:00raw230,500원231,000원230,000원230,000원194,745
stock-5m2026-10-13 14:45:002026-10-13 14:55:17삼성전자5m2026-10-13 14:45:00raw230,500원231,000원230,000원230,500원231,790
stock-5m2026-10-13 14:40:002026-10-13 14:50:17삼성전자5m2026-10-13 14:40:00raw230,500원231,000원230,000원230,500원269,426
stock-5m2026-10-13 14:35:002026-10-13 14:45:21삼성전자5m2026-10-13 14:35:00raw231,000원232,250원230,000원230,250원309,198
stock-5m2026-10-13 14:30:002026-10-13 14:40:17삼성전자5m2026-10-13 14:30:00raw232,500원233,000원231,000원231,500원218,597
stock-5m2026-10-13 14:25:002026-10-13 14:35:17삼성전자5m2026-10-13 14:25:00raw233,500원234,000원232,000원232,500원336,484
stock-5m2026-10-13 14:20:002026-10-13 14:30:18삼성전자5m2026-10-13 14:20:00raw233,000원234,000원233,000원233,750원224,197
stock-5m2026-10-13 14:15:002026-10-13 14:25:17삼성전자5m2026-10-13 14:15:00raw233,000원233,750원232,000원233,500원286,697
stock-5m2026-10-13 14:10:002026-10-13 14:20:19삼성전자5m2026-10-13 14:10:00raw231,500원233,500원231,000원233,000원420,692
stock-5m2026-10-13 14:05:002026-10-13 14:15:17삼성전자5m2026-10-13 14:05:00raw230,000원232,000원229,500원231,500원405,062
stock-5m2026-10-13 14:00:002026-10-13 14:10:18삼성전자5m2026-10-13 14:00:00raw229,500원230,500원229,000원230,000원279,801
stock-5m2026-10-13 13:55:002026-10-13 14:05:17삼성전자5m2026-10-13 13:55:00raw229,000원230,500원229,000원230,000원253,977
stock-5m2026-10-13 13:50:002026-10-13 14:00:19삼성전자5m2026-10-13 13:50:00raw229,000원229,500원229,000원229,000원157,419
stock-5m2026-10-13 13:45:002026-10-13 13:55:18삼성전자5m2026-10-13 13:45:00raw229,250원230,000원229,000원229,500원214,510
stock-5m2026-10-13 13:40:002026-10-13 13:50:19삼성전자5m2026-10-13 13:40:00raw230,250원230,250원229,000원229,250원174,533
stock-5m2026-10-13 13:35:002026-10-13 13:45:17삼성전자5m2026-10-13 13:35:00raw229,500원231,000원229,500원230,250원174,398
stock-5m2026-10-13 13:30:002026-10-13 13:40:18삼성전자5m2026-10-13 13:30:00raw230,000원230,500원229,500원229,500원278,746
stock-5m2026-10-13 13:25:002026-10-13 13:35:17삼성전자5m2026-10-13 13:25:00raw230,750원231,000원230,000원230,000원144,830
stock-5m2026-10-13 13:20:002026-10-13 13:30:22삼성전자5m2026-10-13 13:20:00raw230,750원231,000원230,000원231,000원122,232
stock-5m2026-10-13 13:15:002026-10-13 13:25:20삼성전자5m2026-10-13 13:15:00raw231,000원231,500원230,000원231,000원140,248
stock-5m2026-10-13 13:10:002026-10-13 13:20:18삼성전자5m2026-10-13 13:10:00raw231,500원231,500원230,250원230,500원167,582
stock-5m2026-10-13 13:05:002026-10-13 13:15:17삼성전자5m2026-10-13 13:05:00raw231,000원232,000원230,500원231,500원163,560
stock-5m2026-10-13 13:00:002026-10-13 13:10:17삼성전자5m2026-10-13 13:00:00raw230,250원231,500원229,500원231,500원221,098
stock-5m2026-10-13 12:55:002026-10-13 13:05:18삼성전자5m2026-10-13 12:55:00raw230,500원231,000원230,000원230,500원61,238
stock-5m2026-10-13 12:50:002026-10-13 13:00:17삼성전자5m2026-10-13 12:50:00raw231,500원232,000원230,000원230,500원180,688
stock-5m2026-10-13 12:45:002026-10-13 12:55:17삼성전자5m2026-10-13 12:45:00raw231,500원231,500원229,500원231,500원340,598
stock-5m2026-10-13 12:40:002026-10-13 12:50:18삼성전자5m2026-10-13 12:40:00raw231,250원231,500원230,500원231,500원134,914
stock-5m2026-10-13 12:35:002026-10-13 12:45:18삼성전자5m2026-10-13 12:35:00raw231,000원231,500원230,500원231,250원140,319
stock-5m2026-10-13 12:30:002026-10-13 12:40:19삼성전자5m2026-10-13 12:30:00raw231,250원232,500원230,500원231,000원181,749
stock-5m2026-10-13 12:25:002026-10-13 12:35:21삼성전자5m2026-10-13 12:25:00raw231,000원232,000원230,500원231,250원174,218
stock-5m2026-10-13 12:20:002026-10-13 12:30:17삼성전자5m2026-10-13 12:20:00raw228,750원231,500원228,500원231,000원172,719
stock-5m2026-10-13 12:15:002026-10-13 12:25:19삼성전자5m2026-10-13 12:15:00raw228,750원230,500원228,500원229,000원179,637
stock-5m2026-10-13 12:10:002026-10-13 12:20:18삼성전자5m2026-10-13 12:10:00raw228,500원229,000원228,000원228,750원146,268
stock-5m2026-10-13 12:05:002026-10-13 12:15:17삼성전자5m2026-10-13 12:05:00raw229,000원229,000원228,000원228,500원157,013
stock-5m2026-10-13 12:00:002026-10-13 12:10:17삼성전자5m2026-10-13 12:00:00raw229,750원230,000원228,500원229,000원184,449
stock-5m2026-10-13 11:55:002026-10-13 12:05:19삼성전자5m2026-10-13 11:55:00raw228,500원230,000원228,500원229,750원155,864
stock-5m2026-10-13 11:50:002026-10-13 12:00:18삼성전자5m2026-10-13 11:50:00raw228,500원229,500원228,000원229,000원187,234
stock-5m2026-10-13 11:45:002026-10-13 11:55:18삼성전자5m2026-10-13 11:45:00raw228,500원229,000원228,000원228,500원275,760
stock-5m2026-10-13 11:40:002026-10-13 11:50:18삼성전자5m2026-10-13 11:40:00raw230,000원230,500원228,500원228,500원257,828
stock-5m2026-10-13 11:35:002026-10-13 11:45:18삼성전자5m2026-10-13 11:35:00raw230,000원230,500원230,000원230,000원125,153
stock-5m2026-10-13 11:30:002026-10-13 11:40:19삼성전자5m2026-10-13 11:30:00raw231,000원231,000원229,500원230,000원624,900
stock-5m2026-10-13 11:25:002026-10-13 11:35:17삼성전자5m2026-10-13 11:25:00raw231,500원232,000원230,500원231,000원339,610
4,822건 중 1,201–1,250← 이전25 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬