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-5m2026-10-07 10:30:002026-10-07 10:40:21삼성전자5m2026-10-07 10:30:00raw273,250원274,500원273,000원273,500원163,105
stock-5m2026-10-07 10:25:002026-10-07 10:35:18삼성전자5m2026-10-07 10:25:00raw273,500원274,000원273,000원273,250원126,407
stock-5m2026-10-07 10:20:002026-10-07 10:30:17삼성전자5m2026-10-07 10:20:00raw273,250원274,000원272,500원273,750원292,600
stock-5m2026-10-07 10:15:002026-10-07 10:25:19삼성전자5m2026-10-07 10:15:00raw274,000원274,500원273,000원273,250원132,968
stock-5m2026-10-07 10:10:002026-10-07 10:20:19삼성전자5m2026-10-07 10:10:00raw275,000원275,500원273,500원274,000원343,467
stock-5m2026-10-07 10:05:002026-10-07 10:15:17삼성전자5m2026-10-07 10:05:00raw275,250원276,000원274,000원275,000원297,531
stock-5m2026-10-07 10:00:002026-10-07 10:10:21삼성전자5m2026-10-07 10:00:00raw276,250원276,500원275,000원275,000원380,588
stock-5m2026-10-07 09:55:002026-10-07 10:05:18삼성전자5m2026-10-07 09:55:00raw277,500원277,750원276,000원276,000원339,799
stock-5m2026-10-07 09:50:002026-10-07 10:00:27삼성전자5m2026-10-07 09:50:00raw277,500원278,000원277,000원277,500원167,784
stock-5m2026-10-07 09:45:002026-10-07 09:55:17삼성전자5m2026-10-07 09:45:00raw279,000원279,500원277,500원277,500원349,573
stock-5m2026-10-07 09:40:002026-10-07 09:50:18삼성전자5m2026-10-07 09:40:00raw278,500원279,500원278,500원279,000원385,234
stock-5m2026-10-07 09:35:002026-10-07 09:45:26삼성전자5m2026-10-07 09:35:00raw278,000원279,000원277,500원279,000원330,034
stock-5m2026-10-07 09:30:002026-10-07 09:40:23삼성전자5m2026-10-07 09:30:00raw278,000원279,000원277,500원278,000원382,964
stock-5m2026-10-07 09:25:002026-10-07 09:35:19삼성전자5m2026-10-07 09:25:00raw278,000원278,500원277,500원277,750원341,632
stock-5m2026-10-07 09:20:002026-10-07 09:30:24삼성전자5m2026-10-07 09:20:00raw278,500원278,500원277,000원278,000원323,948
stock-5m2026-10-07 09:15:002026-10-07 09:25:20삼성전자5m2026-10-07 09:15:00raw276,000원278,500원275,000원278,500원626,944
stock-5m2026-10-07 09:10:002026-10-07 09:20:18삼성전자5m2026-10-07 09:10:00raw272,000원276,000원272,000원276,000원566,464
stock-5m2026-10-07 09:05:002026-10-07 09:15:26삼성전자5m2026-10-07 09:05:00raw273,500원273,500원271,000원272,000원270,697
stock2026-10-072026-10-07 18:00:02삼성전자1d2026-10-07 09:00:00raw269,500원279,500원268,500원269,500원16,048,967
stock-5m2026-10-07 09:00:002026-10-07 09:10:18삼성전자5m2026-10-07 09:00:00raw269,500원274,000원268,500원273,250원780,178
stock-5m2026-10-06 15:30:002026-10-06 15:40:18삼성전자5m2026-10-06 15:30:00raw272,000원272,000원272,000원272,000원0
stock-5m2026-10-06 15:25:002026-10-06 15:35:17삼성전자5m2026-10-06 15:25:00raw272,000원272,000원272,000원272,000원0
stock-5m2026-10-06 15:20:002026-10-06 15:30:18삼성전자5m2026-10-06 15:20:00raw272,000원272,000원272,000원272,000원0
stock-5m2026-10-06 15:15:002026-10-06 15:25:17삼성전자5m2026-10-06 15:15:00raw271,750원273,000원271,750원272,500원320,002
stock-5m2026-10-06 15:10:002026-10-06 15:20:17삼성전자5m2026-10-06 15:10:00raw271,750원272,000원271,500원272,000원157,770
stock-5m2026-10-06 15:05:002026-10-06 15:15:26삼성전자5m2026-10-06 15:05:00raw272,250원272,500원271,500원271,500원160,667
stock-5m2026-10-06 15:00:002026-10-06 15:10:18삼성전자5m2026-10-06 15:00:00raw272,250원272,500원272,000원272,250원106,678
stock-5m2026-10-06 14:55:002026-10-06 15:05:17삼성전자5m2026-10-06 14:55:00raw272,250원272,500원272,000원272,000원123,285
stock-5m2026-10-06 14:50:002026-10-06 15:00:26삼성전자5m2026-10-06 14:50:00raw271,750원272,500원271,500원272,250원137,965
stock-5m2026-10-06 14:45:002026-10-06 14:55:19삼성전자5m2026-10-06 14:45:00raw271,250원272,250원271,250원272,000원175,218
stock-5m2026-10-06 14:40:002026-10-06 14:50:17삼성전자5m2026-10-06 14:40:00raw271,750원272,000원271,000원271,500원109,979
stock-5m2026-10-06 14:35:002026-10-06 14:45:17삼성전자5m2026-10-06 14:35:00raw272,000원272,000원271,500원271,750원68,500
stock-5m2026-10-06 14:30:002026-10-06 14:40:18삼성전자5m2026-10-06 14:30:00raw272,000원272,500원271,500원272,000원93,467
stock-5m2026-10-06 14:25:002026-10-06 14:35:17삼성전자5m2026-10-06 14:25:00raw272,000원272,500원271,500원272,000원241,268
stock-5m2026-10-06 14:20:002026-10-06 14:30:26삼성전자5m2026-10-06 14:20:00raw271,000원272,000원270,750원272,000원163,478
stock-5m2026-10-06 14:15:002026-10-06 14:25:19삼성전자5m2026-10-06 14:15:00raw271,000원271,500원270,500원271,000원138,848
stock-5m2026-10-06 14:10:002026-10-06 14:20:17삼성전자5m2026-10-06 14:10:00raw271,500원271,750원271,000원271,250원52,483
stock-5m2026-10-06 14:05:002026-10-06 14:15:23삼성전자5m2026-10-06 14:05:00raw271,500원272,000원271,000원271,750원158,703
stock-5m2026-10-06 14:00:002026-10-06 14:10:18삼성전자5m2026-10-06 14:00:00raw270,750원271,500원270,000원271,500원198,047
stock-5m2026-10-06 13:55:002026-10-06 14:05:24삼성전자5m2026-10-06 13:55:00raw270,750원271,000원270,500원270,750원63,076
stock-5m2026-10-06 13:50:002026-10-06 14:00:28삼성전자5m2026-10-06 13:50:00raw270,250원271,000원270,000원270,750원165,428
stock-5m2026-10-06 13:45:002026-10-06 13:55:27삼성전자5m2026-10-06 13:45:00raw270,500원270,500원270,000원270,250원185,866
stock-5m2026-10-06 13:40:002026-10-06 13:50:25삼성전자5m2026-10-06 13:40:00raw270,500원270,500원270,000원270,500원62,062
stock-5m2026-10-06 13:35:002026-10-06 13:45:25삼성전자5m2026-10-06 13:35:00raw271,000원271,000원270,000원270,500원177,082
stock-5m2026-10-06 13:30:002026-10-06 13:40:17삼성전자5m2026-10-06 13:30:00raw271,000원271,500원270,500원271,000원112,575
stock-5m2026-10-06 13:25:002026-10-06 13:35:23삼성전자5m2026-10-06 13:25:00raw270,750원271,500원270,750원271,000원86,559
stock-5m2026-10-06 13:20:002026-10-06 13:30:17삼성전자5m2026-10-06 13:20:00raw271,000원271,500원270,500원270,750원96,344
stock-5m2026-10-06 13:15:002026-10-06 13:25:18삼성전자5m2026-10-06 13:15:00raw271,250원271,500원271,000원271,000원82,890
stock-5m2026-10-06 13:10:002026-10-06 13:20:18삼성전자5m2026-10-06 13:10:00raw271,250원271,500원271,000원271,000원49,506
stock-5m2026-10-06 13:05:002026-10-06 13:15:17삼성전자5m2026-10-06 13:05:00raw271,500원272,000원271,000원271,250원104,638
4,822건 중 1,501–1,550← 이전31 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬