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-5m2026-10-21 10:30:002026-10-21 10:40:17삼성전자5m2026-10-21 10:30:00raw223,750원224,500원223,500원224,500원179,053
stock-5m2026-10-21 10:25:002026-10-21 10:35:17삼성전자5m2026-10-21 10:25:00raw223,000원224,000원222,750원223,750원217,982
stock-5m2026-10-21 10:20:002026-10-21 10:30:17삼성전자5m2026-10-21 10:20:00raw222,500원223,000원222,000원223,000원82,754
stock-5m2026-10-21 10:15:002026-10-21 10:25:18삼성전자5m2026-10-21 10:15:00raw221,250원222,500원221,000원222,500원168,523
stock-5m2026-10-21 10:10:002026-10-21 10:20:19삼성전자5m2026-10-21 10:10:00raw220,250원221,500원220,000원221,250원243,830
stock-5m2026-10-21 10:05:002026-10-21 10:15:19삼성전자5m2026-10-21 10:05:00raw220,500원221,000원220,000원220,500원206,510
stock-5m2026-10-21 10:00:002026-10-21 10:10:20삼성전자5m2026-10-21 10:00:00raw221,000원221,500원220,500원220,500원137,980
stock-5m2026-10-21 09:55:002026-10-21 10:05:18삼성전자5m2026-10-21 09:55:00raw222,500원223,000원221,000원221,000원228,803
stock-5m2026-10-21 09:50:002026-10-21 10:00:17삼성전자5m2026-10-21 09:50:00raw222,250원223,000원221,500원222,500원243,833
stock-5m2026-10-21 09:45:002026-10-21 09:55:18삼성전자5m2026-10-21 09:45:00raw223,000원223,500원222,000원222,000원177,353
stock-5m2026-10-21 09:40:002026-10-21 09:50:18삼성전자5m2026-10-21 09:40:00raw223,000원224,000원222,500원223,000원167,088
stock-5m2026-10-21 09:35:002026-10-21 09:45:19삼성전자5m2026-10-21 09:35:00raw223,750원224,000원222,000원222,750원253,795
stock-5m2026-10-21 09:30:002026-10-21 09:40:19삼성전자5m2026-10-21 09:30:00raw224,000원224,750원223,000원223,500원395,596
stock-5m2026-10-21 09:25:002026-10-21 09:35:18삼성전자5m2026-10-21 09:25:00raw222,250원224,000원222,000원223,500원386,690
stock-5m2026-10-21 09:20:002026-10-21 09:30:20삼성전자5m2026-10-21 09:20:00raw220,750원223,000원220,500원222,500원441,780
stock-5m2026-10-21 09:15:002026-10-21 09:25:21삼성전자5m2026-10-21 09:15:00raw220,750원221,500원220,000원220,500원315,979
stock-5m2026-10-21 09:10:002026-10-21 09:20:24삼성전자5m2026-10-21 09:10:00raw219,000원221,500원218,000원221,000원707,099
stock-5m2026-10-21 09:05:002026-10-21 09:15:23삼성전자5m2026-10-21 09:05:00raw217,750원219,000원217,000원219,000원446,665
stock-5m2026-10-21 09:00:002026-10-21 09:15:23삼성전자5m2026-10-21 09:00:00raw217,000원219,500원217,000원217,500원969,959
stock2026-10-212026-10-21 18:00:03삼성전자1d2026-10-21 09:00:00raw217,000원228,000원217,000원222,500원16,322,794
stock-5m2026-10-20 15:30:002026-10-20 15:40:17삼성전자5m2026-10-20 15:30:00raw211,000원211,000원211,000원211,000원0
stock-5m2026-10-20 15:25:002026-10-20 15:35:17삼성전자5m2026-10-20 15:25:00raw211,000원211,000원211,000원211,000원0
stock-5m2026-10-20 15:20:002026-10-20 15:30:17삼성전자5m2026-10-20 15:20:00raw211,000원211,000원211,000원211,000원0
stock-5m2026-10-20 15:15:002026-10-20 15:25:18삼성전자5m2026-10-20 15:15:00raw209,750원211,500원209,500원210,750원331,344
stock-5m2026-10-20 15:10:002026-10-20 15:20:17삼성전자5m2026-10-20 15:10:00raw210,250원210,500원209,500원209,750원238,259
stock-5m2026-10-20 15:05:002026-10-20 15:15:17삼성전자5m2026-10-20 15:05:00raw210,500원210,750원209,500원210,000원297,878
stock-5m2026-10-20 15:00:002026-10-20 15:10:18삼성전자5m2026-10-20 15:00:00raw210,500원211,000원210,000원210,000원144,014
stock-5m2026-10-20 14:55:002026-10-20 15:05:17삼성전자5m2026-10-20 14:55:00raw210,500원212,000원210,000원210,500원253,889
stock-5m2026-10-20 14:50:002026-10-20 15:00:20삼성전자5m2026-10-20 14:50:00raw211,500원211,500원210,500원210,500원154,465
stock-5m2026-10-20 14:45:002026-10-20 14:55:21삼성전자5m2026-10-20 14:45:00raw211,000원211,500원210,000원211,500원136,740
stock-5m2026-10-20 14:40:002026-10-20 14:50:17삼성전자5m2026-10-20 14:40:00raw210,500원211,500원210,000원211,000원273,278
stock-5m2026-10-20 14:35:002026-10-20 14:45:17삼성전자5m2026-10-20 14:35:00raw209,750원210,500원209,500원210,500원143,301
stock-5m2026-10-20 14:30:002026-10-20 14:40:17삼성전자5m2026-10-20 14:30:00raw210,000원210,500원209,500원210,000원226,916
stock-5m2026-10-20 14:25:002026-10-20 14:35:17삼성전자5m2026-10-20 14:25:00raw209,750원210,000원209,000원209,750원172,816
stock-5m2026-10-20 14:20:002026-10-20 14:30:17삼성전자5m2026-10-20 14:20:00raw209,750원210,000원209,000원209,750원207,692
stock-5m2026-10-20 14:15:002026-10-20 14:25:19삼성전자5m2026-10-20 14:15:00raw210,750원211,000원209,500원209,750원187,987
stock-5m2026-10-20 14:10:002026-10-20 14:20:18삼성전자5m2026-10-20 14:10:00raw210,000원212,000원210,000원210,750원347,184
stock-5m2026-10-20 14:05:002026-10-20 14:15:26삼성전자5m2026-10-20 14:05:00raw210,000원210,500원209,500원210,000원187,642
stock-5m2026-10-20 14:00:002026-10-20 14:10:17삼성전자5m2026-10-20 14:00:00raw210,000원210,500원209,500원210,250원144,397
stock-5m2026-10-20 13:55:002026-10-20 14:05:18삼성전자5m2026-10-20 13:55:00raw210,500원210,500원209,500원210,250원187,086
stock-5m2026-10-20 13:50:002026-10-20 14:00:18삼성전자5m2026-10-20 13:50:00raw209,500원210,500원209,500원210,250원133,488
stock-5m2026-10-20 13:45:002026-10-20 13:55:17삼성전자5m2026-10-20 13:45:00raw209,750원210,500원209,000원209,750원166,842
stock-5m2026-10-20 13:40:002026-10-20 13:50:22삼성전자5m2026-10-20 13:40:00raw209,500원210,500원209,500원209,750원131,924
stock-5m2026-10-20 13:35:002026-10-20 13:45:20삼성전자5m2026-10-20 13:35:00raw210,250원210,500원209,500원210,000원238,609
stock-5m2026-10-20 13:30:002026-10-20 13:40:19삼성전자5m2026-10-20 13:30:00raw209,500원211,000원208,750원210,500원380,657
stock-5m2026-10-20 13:25:002026-10-20 13:35:18삼성전자5m2026-10-20 13:25:00raw210,500원210,500원209,000원209,000원413,610
stock-5m2026-10-20 13:20:002026-10-20 13:30:21삼성전자5m2026-10-20 13:20:00raw210,500원211,500원210,000원210,500원242,783
stock-5m2026-10-20 13:15:002026-10-20 13:25:18삼성전자5m2026-10-20 13:15:00raw210,500원211,500원210,500원211,000원144,541
stock-5m2026-10-20 13:10:002026-10-20 13:20:21삼성전자5m2026-10-20 13:10:00raw210,750원211,000원210,500원210,500원127,555
stock-5m2026-10-20 13:05:002026-10-20 13:15:20삼성전자5m2026-10-20 13:05:00raw211,000원211,500원210,500원210,500원148,231
4,742건 중 701–750← 이전15 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬