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-5m2026-10-22 12:10:002026-10-22 12:20:17삼성전자5m2026-10-22 12:10:00raw216,250원216,250원215,500원215,750원30,817
stock-5m2026-10-22 12:05:002026-10-22 12:15:18삼성전자5m2026-10-22 12:05:00raw215,500원216,500원215,500원216,250원60,260
stock-5m2026-10-22 12:00:002026-10-22 12:10:17삼성전자5m2026-10-22 12:00:00raw216,250원216,500원215,500원215,500원79,102
stock-5m2026-10-22 11:55:002026-10-22 12:05:17삼성전자5m2026-10-22 11:55:00raw216,250원216,500원216,000원216,000원29,126
stock-5m2026-10-22 11:50:002026-10-22 12:00:18삼성전자5m2026-10-22 11:50:00raw216,750원217,000원216,000원216,250원49,592
stock-5m2026-10-22 11:45:002026-10-22 11:55:18삼성전자5m2026-10-22 11:45:00raw215,750원217,000원215,500원216,750원123,935
stock-5m2026-10-22 11:40:002026-10-22 11:50:20삼성전자5m2026-10-22 11:40:00raw216,000원216,250원215,500원215,750원92,229
stock-5m2026-10-22 11:35:002026-10-22 11:45:20삼성전자5m2026-10-22 11:35:00raw216,250원216,500원216,000원216,250원46,206
stock-5m2026-10-22 11:30:002026-10-22 11:40:20삼성전자5m2026-10-22 11:30:00raw216,000원216,500원216,000원216,250원26,108
stock-5m2026-10-22 11:25:002026-10-22 11:35:19삼성전자5m2026-10-22 11:25:00raw216,000원216,250원215,500원216,250원57,260
stock-5m2026-10-22 11:20:002026-10-22 11:30:22삼성전자5m2026-10-22 11:20:00raw216,250원216,500원215,000원216,000원152,450
stock-5m2026-10-22 11:15:002026-10-22 11:25:20삼성전자5m2026-10-22 11:15:00raw216,750원217,000원216,000원216,500원59,160
stock-5m2026-10-22 11:10:002026-10-22 11:20:18삼성전자5m2026-10-22 11:10:00raw216,250원217,500원216,000원216,750원114,586
stock-5m2026-10-22 11:05:002026-10-22 11:15:17삼성전자5m2026-10-22 11:05:00raw217,250원217,500원216,000원216,250원148,305
stock-5m2026-10-22 11:00:002026-10-22 11:10:18삼성전자5m2026-10-22 11:00:00raw217,500원218,000원217,000원217,500원64,802
stock-5m2026-10-22 10:55:002026-10-22 11:05:19삼성전자5m2026-10-22 10:55:00raw217,250원218,000원217,000원217,500원51,853
stock-5m2026-10-22 10:50:002026-10-22 11:00:18삼성전자5m2026-10-22 10:50:00raw217,750원218,500원217,000원217,250원93,456
stock-5m2026-10-22 10:45:002026-10-22 10:55:18삼성전자5m2026-10-22 10:45:00raw217,750원218,000원217,000원217,750원78,768
stock-5m2026-10-22 10:40:002026-10-22 10:50:19삼성전자5m2026-10-22 10:40:00raw218,750원218,750원217,000원217,750원172,318
stock-5m2026-10-22 10:35:002026-10-22 10:45:19삼성전자5m2026-10-22 10:35:00raw220,250원220,500원217,500원218,750원325,628
stock-5m2026-10-22 10:30:002026-10-22 10:40:20삼성전자5m2026-10-22 10:30:00raw220,500원221,500원220,000원220,250원108,620
stock-5m2026-10-22 10:25:002026-10-22 10:40:20삼성전자5m2026-10-22 10:25:00raw220,500원220,500원220,000원220,500원35,873
stock-5m2026-10-22 10:20:002026-10-22 10:30:17삼성전자5m2026-10-22 10:20:00raw220,250원220,500원219,500원220,000원94,433
stock-5m2026-10-22 10:15:002026-10-22 10:25:18삼성전자5m2026-10-22 10:15:00raw221,000원221,500원220,000원220,250원107,940
stock-5m2026-10-22 10:10:002026-10-22 10:20:19삼성전자5m2026-10-22 10:10:00raw221,250원221,250원220,500원221,000원52,800
stock-5m2026-10-22 10:05:002026-10-22 10:15:17삼성전자5m2026-10-22 10:05:00raw220,750원222,000원220,500원221,000원115,282
stock-5m2026-10-22 10:00:002026-10-22 10:10:18삼성전자5m2026-10-22 10:00:00raw221,750원222,000원220,500원221,000원145,927
stock-5m2026-10-22 09:55:002026-10-22 10:05:22삼성전자5m2026-10-22 09:55:00raw222,000원222,000원221,000원222,000원95,641
stock-5m2026-10-22 09:50:002026-10-22 10:00:19삼성전자5m2026-10-22 09:50:00raw224,000원224,000원221,500원222,000원108,289
stock-5m2026-10-22 09:45:002026-10-22 09:55:18삼성전자5m2026-10-22 09:45:00raw222,500원225,000원222,000원223,500원166,808
stock-5m2026-10-22 09:40:002026-10-22 09:50:19삼성전자5m2026-10-22 09:40:00raw221,250원223,000원221,000원222,500원157,583
stock-5m2026-10-22 09:35:002026-10-22 09:45:18삼성전자5m2026-10-22 09:35:00raw220,500원221,500원220,500원221,250원116,397
stock-5m2026-10-22 09:30:002026-10-22 09:40:18삼성전자5m2026-10-22 09:30:00raw222,000원222,000원220,500원220,750원207,572
stock-5m2026-10-22 09:25:002026-10-22 09:35:18삼성전자5m2026-10-22 09:25:00raw221,750원222,500원221,500원222,000원127,708
stock-5m2026-10-22 09:20:002026-10-22 09:30:17삼성전자5m2026-10-22 09:20:00raw223,250원223,500원221,500원222,000원205,442
stock-5m2026-10-22 09:15:002026-10-22 09:25:19삼성전자5m2026-10-22 09:15:00raw224,250원224,500원222,500원223,250원194,731
stock-5m2026-10-22 09:10:002026-10-22 09:20:18삼성전자5m2026-10-22 09:10:00raw224,000원226,000원223,500원224,250원374,636
stock-5m2026-10-22 09:05:002026-10-22 09:15:21삼성전자5m2026-10-22 09:05:00raw223,500원225,500원223,000원224,000원381,691
stock2026-10-222026-10-22 18:00:02삼성전자1d2026-10-22 09:00:00raw221,500원226,000원212,000원213,500원11,175,018
stock-5m2026-10-22 09:00:002026-10-22 09:10:17삼성전자5m2026-10-22 09:00:00raw221,500원223,500원220,000원223,000원864,985
stock-5m2026-10-21 15:30:002026-10-21 15:40:17삼성전자5m2026-10-21 15:30:00raw222,500원222,500원222,500원222,500원0
stock-5m2026-10-21 15:25:002026-10-21 15:35:17삼성전자5m2026-10-21 15:25:00raw222,500원222,500원222,500원222,500원0
stock-5m2026-10-21 15:20:002026-10-21 15:30:18삼성전자5m2026-10-21 15:20:00raw222,500원222,500원222,500원222,500원0
stock-5m2026-10-21 15:15:002026-10-21 15:30:18삼성전자5m2026-10-21 15:15:00raw222,500원222,500원222,000원222,500원115,646
stock-5m2026-10-21 15:10:002026-10-21 15:20:17삼성전자5m2026-10-21 15:10:00raw222,500원223,000원222,000원222,500원187,201
stock-5m2026-10-21 15:05:002026-10-21 15:15:18삼성전자5m2026-10-21 15:05:00raw223,000원223,000원222,000원222,500원190,970
stock-5m2026-10-21 15:00:002026-10-21 15:10:17삼성전자5m2026-10-21 15:00:00raw221,000원223,000원221,000원223,000원191,213
stock-5m2026-10-21 14:55:002026-10-21 15:05:19삼성전자5m2026-10-21 14:55:00raw221,250원222,000원221,000원221,000원134,380
stock-5m2026-10-21 14:50:002026-10-21 15:00:19삼성전자5m2026-10-21 14:50:00raw222,000원222,000원221,000원221,250원107,210
stock-5m2026-10-21 14:45:002026-10-21 14:55:17삼성전자5m2026-10-21 14:45:00raw221,500원222,000원221,000원221,500원100,903
4,742건 중 601–650← 이전13 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬