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-5m2026-10-30 15:30:002026-10-30 15:40:18삼성전자5m2026-10-30 15:30:00raw225,000원225,000원225,000원225,000원0
stock-5m2026-10-30 15:25:002026-10-30 15:35:17삼성전자5m2026-10-30 15:25:00raw225,000원225,000원225,000원225,000원0
stock-5m2026-10-30 15:20:002026-10-30 15:30:17삼성전자5m2026-10-30 15:20:00raw225,000원225,000원225,000원225,000원0
stock-5m2026-10-30 15:15:002026-10-30 15:25:17삼성전자5m2026-10-30 15:15:00raw224,500원227,000원224,000원226,250원419,174
stock-5m2026-10-30 15:10:002026-10-30 15:20:19삼성전자5m2026-10-30 15:10:00raw222,000원225,000원222,000원224,500원286,324
stock-5m2026-10-30 15:05:002026-10-30 15:15:23삼성전자5m2026-10-30 15:05:00raw222,250원223,000원221,500원222,500원234,421
stock-5m2026-10-30 15:00:002026-10-30 15:10:17삼성전자5m2026-10-30 15:00:00raw222,250원223,000원221,500원222,000원235,178
stock-5m2026-10-30 14:55:002026-10-30 15:05:18삼성전자5m2026-10-30 14:55:00raw221,750원222,500원221,000원222,250원185,126
stock-5m2026-10-30 14:50:002026-10-30 15:00:29삼성전자5m2026-10-30 14:50:00raw222,000원222,500원221,000원221,750원166,026
stock-5m2026-10-30 14:45:002026-10-30 14:55:23삼성전자5m2026-10-30 14:45:00raw221,750원222,500원221,500원222,250원172,566
stock-5m2026-10-30 14:40:002026-10-30 14:50:20삼성전자5m2026-10-30 14:40:00raw221,750원222,500원221,500원221,750원128,773
stock-5m2026-10-30 14:35:002026-10-30 14:45:17삼성전자5m2026-10-30 14:35:00raw222,500원223,000원221,500원221,750원154,505
stock-5m2026-10-30 14:30:002026-10-30 14:40:17삼성전자5m2026-10-30 14:30:00raw222,750원223,500원222,000원222,750원166,213
stock-5m2026-10-30 14:25:002026-10-30 14:35:26삼성전자5m2026-10-30 14:25:00raw223,750원224,000원222,500원222,750원137,973
stock-5m2026-10-30 14:20:002026-10-30 14:30:23삼성전자5m2026-10-30 14:20:00raw224,250원225,000원223,500원224,000원108,613
stock-5m2026-10-30 14:15:002026-10-30 14:25:30삼성전자5m2026-10-30 14:15:00raw225,000원225,500원224,000원224,250원218,502
stock-5m2026-10-30 14:10:002026-10-30 14:20:17삼성전자5m2026-10-30 14:10:00raw225,000원226,000원224,500원225,000원227,814
stock-5m2026-10-30 14:05:002026-10-30 14:15:17삼성전자5m2026-10-30 14:05:00raw225,250원226,000원225,000원225,000원166,985
stock-5m2026-10-30 14:00:002026-10-30 14:10:26삼성전자5m2026-10-30 14:00:00raw225,250원226,500원225,000원225,000원246,519
stock-5m2026-10-30 13:55:002026-10-30 14:05:17삼성전자5m2026-10-30 13:55:00raw225,500원226,500원224,500원225,500원196,412
stock-5m2026-10-30 13:50:002026-10-30 14:00:18삼성전자5m2026-10-30 13:50:00raw226,000원226,500원225,500원226,000원168,365
stock-5m2026-10-30 13:45:002026-10-30 13:55:17삼성전자5m2026-10-30 13:45:00raw225,500원226,500원225,000원226,000원327,312
stock-5m2026-10-30 13:40:002026-10-30 13:50:18삼성전자5m2026-10-30 13:40:00raw225,750원226,000원225,500원225,500원106,682
stock-5m2026-10-30 13:35:002026-10-30 13:45:28삼성전자5m2026-10-30 13:35:00raw225,750원226,000원225,000원226,000원197,709
stock-5m2026-10-30 13:30:002026-10-30 13:40:17삼성전자5m2026-10-30 13:30:00raw225,250원226,500원224,500원225,500원385,222
stock-5m2026-10-30 13:25:002026-10-30 13:35:17삼성전자5m2026-10-30 13:25:00raw223,500원225,500원223,500원225,500원300,088
stock-5m2026-10-30 13:20:002026-10-30 13:30:38삼성전자5m2026-10-30 13:20:00raw222,500원224,000원222,500원223,500원236,444
stock-5m2026-10-30 13:15:002026-10-30 13:25:17삼성전자5m2026-10-30 13:15:00raw222,500원223,500원222,000원222,500원215,781
stock-5m2026-10-30 13:10:002026-10-30 13:20:17삼성전자5m2026-10-30 13:10:00raw221,000원222,500원220,500원222,500원219,850
stock-5m2026-10-30 13:05:002026-10-30 13:15:17삼성전자5m2026-10-30 13:05:00raw219,500원221,000원219,000원220,500원178,652
stock-5m2026-10-30 13:00:002026-10-30 13:10:22삼성전자5m2026-10-30 13:00:00raw220,500원220,750원219,000원219,000원106,670
stock-5m2026-10-30 12:55:002026-10-30 13:05:17삼성전자5m2026-10-30 12:55:00raw220,500원221,000원220,000원220,500원86,419
stock-5m2026-10-30 12:50:002026-10-30 13:00:17삼성전자5m2026-10-30 12:50:00raw220,500원221,000원220,000원220,250원84,857
stock-5m2026-10-30 12:45:002026-10-30 12:55:18삼성전자5m2026-10-30 12:45:00raw220,750원221,000원220,000원220,500원112,409
stock-5m2026-10-30 12:40:002026-10-30 12:50:20삼성전자5m2026-10-30 12:40:00raw220,250원221,000원220,000원220,750원108,080
stock-5m2026-10-30 12:35:002026-10-30 12:45:26삼성전자5m2026-10-30 12:35:00raw220,000원220,500원219,500원220,500원79,496
stock-5m2026-10-30 12:30:002026-10-30 12:40:18삼성전자5m2026-10-30 12:30:00raw220,250원220,500원219,000원220,000원136,585
stock-5m2026-10-30 12:25:002026-10-30 12:35:20삼성전자5m2026-10-30 12:25:00raw219,500원220,500원219,000원220,250원220,213
stock-5m2026-10-30 12:20:002026-10-30 12:30:17삼성전자5m2026-10-30 12:20:00raw217,750원219,500원217,500원219,000원224,870
stock-5m2026-10-30 12:15:002026-10-30 12:25:24삼성전자5m2026-10-30 12:15:00raw217,250원218,000원217,000원217,750원105,936
stock-5m2026-10-30 12:10:002026-10-30 12:20:23삼성전자5m2026-10-30 12:10:00raw217,750원217,750원217,000원217,250원78,870
stock-5m2026-10-30 12:05:002026-10-30 12:15:17삼성전자5m2026-10-30 12:05:00raw217,750원218,000원217,000원217,750원131,440
stock-5m2026-10-30 12:00:002026-10-30 12:10:27삼성전자5m2026-10-30 12:00:00raw218,000원218,500원217,500원217,750원121,115
stock-5m2026-10-30 11:55:002026-10-30 12:05:17삼성전자5m2026-10-30 11:55:00raw218,000원218,500원217,500원218,000원70,934
stock-5m2026-10-30 11:50:002026-10-30 12:00:20삼성전자5m2026-10-30 11:50:00raw218,000원218,500원217,500원218,000원68,323
stock-5m2026-10-30 11:45:002026-10-30 11:55:17삼성전자5m2026-10-30 11:45:00raw218,750원218,750원217,500원218,000원116,682
stock-5m2026-10-30 11:40:002026-10-30 11:50:30삼성전자5m2026-10-30 11:40:00raw218,750원219,000원218,500원218,750원75,739
stock-5m2026-10-30 11:35:002026-10-30 11:45:18삼성전자5m2026-10-30 11:35:00raw218,500원219,500원218,000원218,750원168,018
stock-5m2026-10-30 11:30:002026-10-30 11:40:17삼성전자5m2026-10-30 11:30:00raw217,500원219,000원217,500원218,500원148,554
stock-5m2026-10-30 11:25:002026-10-30 11:35:31삼성전자5m2026-10-30 11:25:00raw218,750원218,750원217,500원217,500원124,921
4,661건 중 1–50← 이전1 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬