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-5m2026-10-20 13:00:002026-10-20 13:10:20삼성전자5m2026-10-20 13:00:00raw212,000원212,000원210,500원211,000원156,962
stock-5m2026-10-20 12:55:002026-10-20 13:05:17삼성전자5m2026-10-20 12:55:00raw212,000원212,000원210,750원211,500원246,463
stock-5m2026-10-20 12:50:002026-10-20 13:00:18삼성전자5m2026-10-20 12:50:00raw212,000원212,250원211,500원211,500원97,764
stock-5m2026-10-20 12:45:002026-10-20 12:55:18삼성전자5m2026-10-20 12:45:00raw212,250원212,500원212,000원212,250원68,922
stock-5m2026-10-20 12:40:002026-10-20 12:50:17삼성전자5m2026-10-20 12:40:00raw212,750원213,000원212,000원212,250원99,715
stock-5m2026-10-20 12:35:002026-10-20 12:45:19삼성전자5m2026-10-20 12:35:00raw213,750원213,750원212,250원212,750원172,831
stock-5m2026-10-20 12:30:002026-10-20 12:40:17삼성전자5m2026-10-20 12:30:00raw213,500원214,000원213,000원213,750원68,745
stock-5m2026-10-20 12:25:002026-10-20 12:35:17삼성전자5m2026-10-20 12:25:00raw213,750원214,000원213,000원213,500원114,180
stock-5m2026-10-20 12:20:002026-10-20 12:30:17삼성전자5m2026-10-20 12:20:00raw214,250원214,500원213,500원213,500원59,428
stock-5m2026-10-20 12:15:002026-10-20 12:25:17삼성전자5m2026-10-20 12:15:00raw214,500원214,750원214,000원214,250원41,364
stock-5m2026-10-20 12:10:002026-10-20 12:20:19삼성전자5m2026-10-20 12:10:00raw215,250원215,500원214,500원214,750원47,714
stock-5m2026-10-20 12:05:002026-10-20 12:15:17삼성전자5m2026-10-20 12:05:00raw215,000원216,000원215,000원215,250원88,688
stock-5m2026-10-20 12:00:002026-10-20 12:10:18삼성전자5m2026-10-20 12:00:00raw215,750원215,750원215,000원215,250원34,830
stock-5m2026-10-20 11:55:002026-10-20 12:05:17삼성전자5m2026-10-20 11:55:00raw214,750원216,000원214,750원215,750원57,775
stock-5m2026-10-20 11:50:002026-10-20 12:00:23삼성전자5m2026-10-20 11:50:00raw215,000원215,250원214,500원215,000원34,041
stock-5m2026-10-20 11:45:002026-10-20 11:55:18삼성전자5m2026-10-20 11:45:00raw213,750원215,500원213,500원214,500원110,210
stock-5m2026-10-20 11:40:002026-10-20 11:50:18삼성전자5m2026-10-20 11:40:00raw214,250원214,500원213,000원213,750원82,279
stock-5m2026-10-20 11:35:002026-10-20 11:45:17삼성전자5m2026-10-20 11:35:00raw215,000원215,000원214,000원214,500원47,227
stock-5m2026-10-20 11:30:002026-10-20 11:40:18삼성전자5m2026-10-20 11:30:00raw214,500원215,000원214,000원215,000원70,970
stock-5m2026-10-20 11:25:002026-10-20 11:35:22삼성전자5m2026-10-20 11:25:00raw215,750원216,000원214,500원214,500원66,356
stock-5m2026-10-20 11:20:002026-10-20 11:30:22삼성전자5m2026-10-20 11:20:00raw215,500원216,500원215,500원215,500원95,241
stock-5m2026-10-20 11:15:002026-10-20 11:25:17삼성전자5m2026-10-20 11:15:00raw214,250원216,500원214,000원215,750원180,198
stock-5m2026-10-20 11:10:002026-10-20 11:20:18삼성전자5m2026-10-20 11:10:00raw213,500원214,500원213,000원214,250원99,366
stock-5m2026-10-20 11:05:002026-10-20 11:15:18삼성전자5m2026-10-20 11:05:00raw214,250원214,500원213,000원213,500원93,628
stock-5m2026-10-20 11:00:002026-10-20 11:10:17삼성전자5m2026-10-20 11:00:00raw214,750원215,000원213,500원214,250원163,765
stock-5m2026-10-20 10:55:002026-10-20 11:05:18삼성전자5m2026-10-20 10:55:00raw214,500원215,000원214,500원215,000원44,748
stock-5m2026-10-20 10:50:002026-10-20 11:00:17삼성전자5m2026-10-20 10:50:00raw214,500원215,000원214,500원214,750원32,587
stock-5m2026-10-20 10:45:002026-10-20 10:55:22삼성전자5m2026-10-20 10:45:00raw214,250원215,500원214,000원214,500원167,750
stock-5m2026-10-20 10:40:002026-10-20 10:50:18삼성전자5m2026-10-20 10:40:00raw214,250원215,000원213,500원214,500원146,878
stock-5m2026-10-20 10:35:002026-10-20 10:45:17삼성전자5m2026-10-20 10:35:00raw214,500원214,500원213,500원214,250원112,030
stock-5m2026-10-20 10:30:002026-10-20 10:40:19삼성전자5m2026-10-20 10:30:00raw214,500원215,000원214,000원214,500원149,850
stock-5m2026-10-20 10:25:002026-10-20 10:35:18삼성전자5m2026-10-20 10:25:00raw213,000원214,500원213,000원214,500원126,639
stock-5m2026-10-20 10:20:002026-10-20 10:30:25삼성전자5m2026-10-20 10:20:00raw212,000원213,500원212,000원213,250원211,748
stock-5m2026-10-20 10:15:002026-10-20 10:25:17삼성전자5m2026-10-20 10:15:00raw211,000원212,500원210,000원212,250원342,565
stock-5m2026-10-20 10:10:002026-10-20 10:20:20삼성전자5m2026-10-20 10:10:00raw212,500원213,000원210,500원210,750원174,964
stock-5m2026-10-20 10:05:002026-10-20 10:15:19삼성전자5m2026-10-20 10:05:00raw211,500원213,500원211,500원213,000원147,784
stock-5m2026-10-20 10:00:002026-10-20 10:10:17삼성전자5m2026-10-20 10:00:00raw212,500원213,500원211,500원211,500원228,016
stock-5m2026-10-20 09:55:002026-10-20 10:05:17삼성전자5m2026-10-20 09:55:00raw212,000원213,000원211,500원212,250원150,937
stock-5m2026-10-20 09:50:002026-10-20 10:00:20삼성전자5m2026-10-20 09:50:00raw212,000원213,000원211,500원212,500원196,760
stock-5m2026-10-20 09:45:002026-10-20 09:55:20삼성전자5m2026-10-20 09:45:00raw213,000원213,500원211,500원212,000원254,049
stock-5m2026-10-20 09:40:002026-10-20 09:50:21삼성전자5m2026-10-20 09:40:00raw215,000원215,250원213,000원213,250원300,101
stock-5m2026-10-20 09:35:002026-10-20 09:45:19삼성전자5m2026-10-20 09:35:00raw215,000원216,000원214,500원215,250원145,524
stock-5m2026-10-20 09:30:002026-10-20 09:40:19삼성전자5m2026-10-20 09:30:00raw216,500원217,000원215,000원215,500원233,870
stock-5m2026-10-20 09:25:002026-10-20 09:35:18삼성전자5m2026-10-20 09:25:00raw215,750원216,500원215,000원216,500원189,926
stock-5m2026-10-20 09:20:002026-10-20 09:30:21삼성전자5m2026-10-20 09:20:00raw214,500원216,000원214,000원215,750원217,094
stock-5m2026-10-20 09:15:002026-10-20 09:25:24삼성전자5m2026-10-20 09:15:00raw216,250원216,500원214,000원214,500원239,868
stock-5m2026-10-20 09:10:002026-10-20 09:20:23삼성전자5m2026-10-20 09:10:00raw214,000원216,500원213,000원216,250원383,998
stock-5m2026-10-20 09:05:002026-10-20 09:15:17삼성전자5m2026-10-20 09:05:00raw215,750원216,000원213,000원214,250원453,543
stock-5m2026-10-20 09:00:002026-10-20 09:10:24삼성전자5m2026-10-20 09:00:00raw219,500원219,500원215,000원215,500원1,084,189
stock2026-10-202026-10-20 18:00:02삼성전자1d2026-10-20 09:00:00raw219,500원219,500원208,750원210,000원15,288,504
4,742건 중 751–800← 이전16 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬