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-5m2026-10-19 15:30:002026-10-19 15:40:17삼성전자5m2026-10-19 15:30:00raw218,000원218,000원218,000원218,000원0
stock-5m2026-10-19 15:25:002026-10-19 15:35:17삼성전자5m2026-10-19 15:25:00raw218,000원218,000원218,000원218,000원0
stock-5m2026-10-19 15:20:002026-10-19 15:30:18삼성전자5m2026-10-19 15:20:00raw218,000원218,000원218,000원218,000원0
stock-5m2026-10-19 15:15:002026-10-19 15:25:17삼성전자5m2026-10-19 15:15:00raw217,500원218,500원217,000원218,250원236,540
stock-5m2026-10-19 15:10:002026-10-19 15:20:17삼성전자5m2026-10-19 15:10:00raw218,000원218,000원217,000원217,000원177,518
stock-5m2026-10-19 15:05:002026-10-19 15:15:18삼성전자5m2026-10-19 15:05:00raw217,000원218,000원216,500원217,500원261,285
stock-5m2026-10-19 15:00:002026-10-19 15:10:18삼성전자5m2026-10-19 15:00:00raw216,000원217,500원215,750원217,000원278,152
stock-5m2026-10-19 14:55:002026-10-19 15:05:19삼성전자5m2026-10-19 14:55:00raw215,500원216,500원215,000원216,250원154,400
stock-5m2026-10-19 14:50:002026-10-19 15:00:21삼성전자5m2026-10-19 14:50:00raw215,250원216,500원214,500원215,750원181,749
stock-5m2026-10-19 14:45:002026-10-19 14:55:19삼성전자5m2026-10-19 14:45:00raw215,000원215,500원214,500원215,250원118,394
stock-5m2026-10-19 14:40:002026-10-19 14:50:18삼성전자5m2026-10-19 14:40:00raw216,000원216,000원214,500원215,000원134,159
stock-5m2026-10-19 14:35:002026-10-19 14:45:18삼성전자5m2026-10-19 14:35:00raw216,000원216,500원215,000원215,750원183,319
stock-5m2026-10-19 14:30:002026-10-19 14:40:20삼성전자5m2026-10-19 14:30:00raw215,250원216,250원214,500원216,000원166,683
stock-5m2026-10-19 14:25:002026-10-19 14:35:19삼성전자5m2026-10-19 14:25:00raw215,000원215,500원214,250원215,000원202,098
stock-5m2026-10-19 14:20:002026-10-19 14:30:19삼성전자5m2026-10-19 14:20:00raw215,000원216,000원214,500원215,000원202,652
stock-5m2026-10-19 14:15:002026-10-19 14:25:17삼성전자5m2026-10-19 14:15:00raw216,000원216,000원214,500원215,000원291,703
stock-5m2026-10-19 14:10:002026-10-19 14:20:23삼성전자5m2026-10-19 14:10:00raw217,000원217,000원215,500원215,500원138,262
stock-5m2026-10-19 14:05:002026-10-19 14:15:19삼성전자5m2026-10-19 14:05:00raw216,000원217,000원215,500원216,500원149,646
stock-5m2026-10-19 14:00:002026-10-19 14:10:18삼성전자5m2026-10-19 14:00:00raw216,250원216,500원215,500원216,000원92,238
stock-5m2026-10-19 13:55:002026-10-19 14:05:19삼성전자5m2026-10-19 13:55:00raw216,250원217,000원215,500원216,500원122,097
stock-5m2026-10-19 13:50:002026-10-19 14:00:20삼성전자5m2026-10-19 13:50:00raw216,250원217,000원215,500원216,250원131,167
stock-5m2026-10-19 13:45:002026-10-19 13:55:18삼성전자5m2026-10-19 13:45:00raw216,500원216,500원215,500원216,000원86,790
stock-5m2026-10-19 13:40:002026-10-19 13:50:17삼성전자5m2026-10-19 13:40:00raw215,500원216,500원215,000원216,500원145,708
stock-5m2026-10-19 13:35:002026-10-19 13:45:18삼성전자5m2026-10-19 13:35:00raw216,000원216,000원215,000원215,500원101,269
stock-5m2026-10-19 13:30:002026-10-19 13:40:18삼성전자5m2026-10-19 13:30:00raw215,750원216,500원215,500원216,000원112,041
stock-5m2026-10-19 13:25:002026-10-19 13:35:20삼성전자5m2026-10-19 13:25:00raw215,750원216,000원215,000원216,000원145,495
stock-5m2026-10-19 13:20:002026-10-19 13:30:17삼성전자5m2026-10-19 13:20:00raw216,000원216,500원215,500원215,750원131,416
stock-5m2026-10-19 13:15:002026-10-19 13:25:17삼성전자5m2026-10-19 13:15:00raw216,000원216,500원215,500원215,500원84,651
stock-5m2026-10-19 13:10:002026-10-19 13:20:21삼성전자5m2026-10-19 13:10:00raw217,000원217,000원215,500원216,250원189,312
stock-5m2026-10-19 13:05:002026-10-19 13:15:17삼성전자5m2026-10-19 13:05:00raw217,500원217,500원216,500원216,500원144,022
stock-5m2026-10-19 13:00:002026-10-19 13:10:17삼성전자5m2026-10-19 13:00:00raw217,500원218,000원217,000원217,500원96,697
stock-5m2026-10-19 12:55:002026-10-19 13:05:18삼성전자5m2026-10-19 12:55:00raw217,750원218,000원217,000원217,250원115,812
stock-5m2026-10-19 12:50:002026-10-19 13:00:17삼성전자5m2026-10-19 12:50:00raw216,750원217,750원216,500원217,750원136,612
stock-5m2026-10-19 12:45:002026-10-19 12:55:17삼성전자5m2026-10-19 12:45:00raw217,500원217,500원216,500원216,750원97,277
stock-5m2026-10-19 12:40:002026-10-19 12:50:17삼성전자5m2026-10-19 12:40:00raw217,000원217,500원216,500원217,500원98,806
stock-5m2026-10-19 12:35:002026-10-19 12:45:18삼성전자5m2026-10-19 12:35:00raw217,000원217,500원216,500원217,000원56,727
stock-5m2026-10-19 12:30:002026-10-19 12:40:17삼성전자5m2026-10-19 12:30:00raw217,000원217,500원216,500원217,500원81,652
stock-5m2026-10-19 12:25:002026-10-19 12:35:18삼성전자5m2026-10-19 12:25:00raw217,000원217,500원216,500원217,000원75,781
stock-5m2026-10-19 12:20:002026-10-19 12:30:17삼성전자5m2026-10-19 12:20:00raw217,000원218,000원216,500원217,000원189,946
stock-5m2026-10-19 12:15:002026-10-19 12:25:22삼성전자5m2026-10-19 12:15:00raw217,000원217,500원216,500원216,500원135,888
stock-5m2026-10-19 12:10:002026-10-19 12:20:27삼성전자5m2026-10-19 12:10:00raw216,750원217,500원216,500원217,500원95,906
stock-5m2026-10-19 12:05:002026-10-19 12:15:17삼성전자5m2026-10-19 12:05:00raw216,000원217,500원215,500원216,500원177,263
stock-5m2026-10-19 12:00:002026-10-19 12:10:18삼성전자5m2026-10-19 12:00:00raw216,000원217,000원215,500원216,250원105,203
stock-5m2026-10-19 11:55:002026-10-19 12:05:18삼성전자5m2026-10-19 11:55:00raw216,000원216,500원215,500원216,250원70,743
stock-5m2026-10-19 11:50:002026-10-19 12:00:18삼성전자5m2026-10-19 11:50:00raw215,750원216,500원215,000원216,500원67,564
stock-5m2026-10-19 11:45:002026-10-19 11:55:20삼성전자5m2026-10-19 11:45:00raw216,500원216,500원214,500원215,750원133,329
stock-5m2026-10-19 11:40:002026-10-19 11:50:23삼성전자5m2026-10-19 11:40:00raw216,000원216,500원215,500원216,500원64,612
stock-5m2026-10-19 11:35:002026-10-19 11:50:23삼성전자5m2026-10-19 11:35:00raw215,000원216,000원215,000원216,000원97,358
stock-5m2026-10-19 11:30:002026-10-19 11:40:17삼성전자5m2026-10-19 11:30:00raw214,750원215,500원214,500원215,250원81,092
stock-5m2026-10-19 11:25:002026-10-19 11:35:18삼성전자5m2026-10-19 11:25:00raw214,500원216,000원214,500원214,500원129,883
4,742건 중 801–850← 이전17 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬