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 11:20:002026-10-13 11:30:18삼성전자5m2026-10-13 11:20:00raw232,500원233,000원231,500원232,000원169,137
stock-5m2026-10-13 11:15:002026-10-13 11:25:17삼성전자5m2026-10-13 11:15:00raw232,250원233,000원231,500원233,000원188,609
stock-5m2026-10-13 11:10:002026-10-13 11:20:18삼성전자5m2026-10-13 11:10:00raw232,500원233,500원231,500원232,500원371,674
stock-5m2026-10-13 11:05:002026-10-13 11:15:21삼성전자5m2026-10-13 11:05:00raw231,500원233,000원231,500원232,500원294,473
stock-5m2026-10-13 11:00:002026-10-13 11:10:19삼성전자5m2026-10-13 11:00:00raw231,500원232,000원230,500원232,000원214,827
stock-5m2026-10-13 10:55:002026-10-13 11:05:17삼성전자5m2026-10-13 10:55:00raw232,500원232,500원230,500원232,000원223,128
stock-5m2026-10-13 10:50:002026-10-13 11:00:19삼성전자5m2026-10-13 10:50:00raw230,500원233,000원230,500원232,500원312,380
stock-5m2026-10-13 10:45:002026-10-13 10:55:18삼성전자5m2026-10-13 10:45:00raw231,500원232,000원230,000원230,750원398,127
stock-5m2026-10-13 10:40:002026-10-13 10:50:17삼성전자5m2026-10-13 10:40:00raw233,500원233,500원231,500원231,500원360,142
stock-5m2026-10-13 10:35:002026-10-13 10:45:17삼성전자5m2026-10-13 10:35:00raw233,500원234,500원232,500원233,500원272,653
stock-5m2026-10-13 10:30:002026-10-13 10:40:19삼성전자5m2026-10-13 10:30:00raw233,000원234,000원232,500원233,500원248,391
stock-5m2026-10-13 10:25:002026-10-13 10:35:18삼성전자5m2026-10-13 10:25:00raw233,500원233,500원232,500원233,250원347,812
stock-5m2026-10-13 10:20:002026-10-13 10:30:21삼성전자5m2026-10-13 10:20:00raw234,750원235,000원233,000원233,000원407,737
stock-5m2026-10-13 10:15:002026-10-13 10:25:18삼성전자5m2026-10-13 10:15:00raw236,250원236,250원234,500원234,750원225,228
stock-5m2026-10-13 10:10:002026-10-13 10:20:18삼성전자5m2026-10-13 10:10:00raw234,750원238,000원234,500원236,000원468,570
stock-5m2026-10-13 10:05:002026-10-13 10:15:20삼성전자5m2026-10-13 10:05:00raw235,250원236,000원234,000원234,750원566,246
stock-5m2026-10-13 10:00:002026-10-13 10:10:18삼성전자5m2026-10-13 10:00:00raw236,000원236,500원235,000원235,500원297,486
stock-5m2026-10-13 09:55:002026-10-13 10:05:17삼성전자5m2026-10-13 09:55:00raw235,750원236,500원235,500원235,750원236,479
stock-5m2026-10-13 09:50:002026-10-13 10:00:20삼성전자5m2026-10-13 09:50:00raw238,500원238,500원235,000원235,750원577,130
stock-5m2026-10-13 09:45:002026-10-13 09:55:18삼성전자5m2026-10-13 09:45:00raw236,500원238,500원236,000원238,500원252,374
stock-5m2026-10-13 09:40:002026-10-13 09:50:18삼성전자5m2026-10-13 09:40:00raw237,000원237,500원236,000원236,500원276,406
stock-5m2026-10-13 09:35:002026-10-13 09:45:19삼성전자5m2026-10-13 09:35:00raw236,250원238,500원236,250원237,500원397,181
stock-5m2026-10-13 09:30:002026-10-13 09:40:17삼성전자5m2026-10-13 09:30:00raw237,250원237,500원236,000원236,250원303,221
stock-5m2026-10-13 09:25:002026-10-13 09:35:18삼성전자5m2026-10-13 09:25:00raw239,250원239,500원237,000원237,500원293,209
stock-5m2026-10-13 09:20:002026-10-13 09:30:18삼성전자5m2026-10-13 09:20:00raw237,750원239,500원237,000원239,250원358,913
stock-5m2026-10-13 09:15:002026-10-13 09:25:18삼성전자5m2026-10-13 09:15:00raw239,500원239,500원236,500원238,000원610,312
stock-5m2026-10-13 09:10:002026-10-13 09:20:18삼성전자5m2026-10-13 09:10:00raw238,500원239,500원238,000원239,500원521,422
stock-5m2026-10-13 09:05:002026-10-13 09:15:21삼성전자5m2026-10-13 09:05:00raw241,500원242,000원238,000원238,500원762,085
stock2026-10-132026-10-13 18:00:03삼성전자1d2026-10-13 09:00:00raw241,500원244,000원228,000원237,000원24,901,908
stock-5m2026-10-13 09:00:002026-10-13 09:15:21삼성전자5m2026-10-13 09:00:00raw241,500원244,000원241,500원241,500원1,137,087
stock-5m2026-10-12 15:30:002026-10-12 15:40:17삼성전자5m2026-10-12 15:30:00raw251,000원251,000원251,000원251,000원0
stock-5m2026-10-12 15:25:002026-10-12 15:35:17삼성전자5m2026-10-12 15:25:00raw251,000원251,000원251,000원251,000원0
stock-5m2026-10-12 15:20:002026-10-12 15:30:18삼성전자5m2026-10-12 15:20:00raw251,500원251,500원251,500원251,500원0
stock-5m2026-10-12 15:15:002026-10-12 15:25:17삼성전자5m2026-10-12 15:15:00raw251,000원252,000원251,000원251,500원123,405
stock-5m2026-10-12 15:10:002026-10-12 15:20:18삼성전자5m2026-10-12 15:10:00raw250,750원251,500원250,500원251,000원200,195
stock-5m2026-10-12 15:05:002026-10-12 15:15:21삼성전자5m2026-10-12 15:05:00raw251,250원251,500원250,500원251,000원184,125
stock-5m2026-10-12 15:00:002026-10-12 15:10:20삼성전자5m2026-10-12 15:00:00raw251,250원251,500원250,500원251,250원199,011
stock-5m2026-10-12 14:55:002026-10-12 15:05:19삼성전자5m2026-10-12 14:55:00raw252,500원253,000원251,000원251,250원299,736
stock-5m2026-10-12 14:50:002026-10-12 15:00:23삼성전자5m2026-10-12 14:50:00raw251,000원253,000원251,000원252,500원316,313
stock-5m2026-10-12 14:45:002026-10-12 14:55:17삼성전자5m2026-10-12 14:45:00raw249,750원251,750원249,500원251,500원430,208
stock-5m2026-10-12 14:40:002026-10-12 14:50:21삼성전자5m2026-10-12 14:40:00raw250,250원250,500원249,500원250,000원468,411
stock-5m2026-10-12 14:35:002026-10-12 14:45:19삼성전자5m2026-10-12 14:35:00raw251,000원251,000원250,000원250,250원244,413
stock-5m2026-10-12 14:30:002026-10-12 14:40:18삼성전자5m2026-10-12 14:30:00raw251,250원251,250원250,500원250,500원297,585
stock-5m2026-10-12 14:25:002026-10-12 14:35:20삼성전자5m2026-10-12 14:25:00raw251,500원251,500원251,000원251,000원167,727
stock-5m2026-10-12 14:20:002026-10-12 14:30:17삼성전자5m2026-10-12 14:20:00raw252,000원252,000원251,000원251,250원182,881
stock-5m2026-10-12 14:15:002026-10-12 14:25:20삼성전자5m2026-10-12 14:15:00raw252,000원252,000원251,000원251,500원167,494
stock-5m2026-10-12 14:10:002026-10-12 14:20:18삼성전자5m2026-10-12 14:10:00raw252,500원252,500원251,500원252,000원173,424
stock-5m2026-10-12 14:05:002026-10-12 14:15:18삼성전자5m2026-10-12 14:05:00raw252,000원252,500원251,500원252,500원303,959
stock-5m2026-10-12 14:00:002026-10-12 14:10:17삼성전자5m2026-10-12 14:00:00raw253,500원253,500원252,000원252,000원228,024
stock-5m2026-10-12 13:55:002026-10-12 14:05:20삼성전자5m2026-10-12 13:55:00raw253,250원254,000원253,000원253,500원129,123
4,822건 중 1,251–1,300← 이전26 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬