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 11:20:002026-10-19 11:30:18삼성전자5m2026-10-19 11:20:00raw215,500원215,500원214,500원214,500원100,082
stock-5m2026-10-19 11:15:002026-10-19 11:25:21삼성전자5m2026-10-19 11:15:00raw216,000원216,000원214,500원215,500원126,885
stock-5m2026-10-19 11:10:002026-10-19 11:20:17삼성전자5m2026-10-19 11:10:00raw215,000원216,000원214,000원216,000원138,460
stock-5m2026-10-19 11:05:002026-10-19 11:15:17삼성전자5m2026-10-19 11:05:00raw216,000원216,500원214,500원215,000원140,252
stock-5m2026-10-19 11:00:002026-10-19 11:10:17삼성전자5m2026-10-19 11:00:00raw215,500원216,500원215,000원216,000원155,924
stock-5m2026-10-19 10:55:002026-10-19 11:05:21삼성전자5m2026-10-19 10:55:00raw215,250원216,000원214,500원215,750원168,796
stock-5m2026-10-19 10:50:002026-10-19 11:00:18삼성전자5m2026-10-19 10:50:00raw216,500원216,500원215,000원215,500원180,818
stock-5m2026-10-19 10:45:002026-10-19 10:55:18삼성전자5m2026-10-19 10:45:00raw217,000원217,000원216,000원216,500원92,216
stock-5m2026-10-19 10:40:002026-10-19 10:50:20삼성전자5m2026-10-19 10:40:00raw217,500원218,000원216,000원216,750원118,562
stock-5m2026-10-19 10:35:002026-10-19 10:50:20삼성전자5m2026-10-19 10:35:00raw219,000원219,500원217,000원217,500원158,033
stock-5m2026-10-19 10:30:002026-10-19 10:40:18삼성전자5m2026-10-19 10:30:00raw217,000원219,000원216,500원218,500원103,476
stock-5m2026-10-19 10:25:002026-10-19 10:35:19삼성전자5m2026-10-19 10:25:00raw218,500원219,000원216,500원217,000원178,408
stock-5m2026-10-19 10:20:002026-10-19 10:30:25삼성전자5m2026-10-19 10:20:00raw218,000원219,500원218,000원219,000원255,519
stock-5m2026-10-19 10:15:002026-10-19 10:25:17삼성전자5m2026-10-19 10:15:00raw216,000원219,000원215,750원218,250원352,744
stock-5m2026-10-19 10:10:002026-10-19 10:20:17삼성전자5m2026-10-19 10:10:00raw215,000원216,500원214,500원215,500원258,796
stock-5m2026-10-19 10:05:002026-10-19 10:15:17삼성전자5m2026-10-19 10:05:00raw214,000원215,500원213,000원215,250원160,992
stock-5m2026-10-19 10:00:002026-10-19 10:10:18삼성전자5m2026-10-19 10:00:00raw212,000원214,000원212,000원213,750원259,843
stock-5m2026-10-19 09:55:002026-10-19 10:05:17삼성전자5m2026-10-19 09:55:00raw214,000원214,500원212,000원212,500원187,109
stock-5m2026-10-19 09:50:002026-10-19 10:00:22삼성전자5m2026-10-19 09:50:00raw215,000원215,000원214,000원214,500원137,628
stock-5m2026-10-19 09:45:002026-10-19 09:55:18삼성전자5m2026-10-19 09:45:00raw215,500원216,000원214,250원214,750원216,367
stock-5m2026-10-19 09:40:002026-10-19 09:50:18삼성전자5m2026-10-19 09:40:00raw212,500원216,000원212,000원215,500원342,554
stock-5m2026-10-19 09:35:002026-10-19 09:45:17삼성전자5m2026-10-19 09:35:00raw212,500원213,000원211,500원212,000원226,707
stock-5m2026-10-19 09:30:002026-10-19 09:40:24삼성전자5m2026-10-19 09:30:00raw212,000원214,000원211,500원212,000원221,970
stock-5m2026-10-19 09:25:002026-10-19 09:35:17삼성전자5m2026-10-19 09:25:00raw213,000원214,000원211,000원211,750원242,019
stock-5m2026-10-19 09:20:002026-10-19 09:30:19삼성전자5m2026-10-19 09:20:00raw212,500원215,000원212,500원213,500원212,799
stock-5m2026-10-19 09:15:002026-10-19 09:25:27삼성전자5m2026-10-19 09:15:00raw214,000원214,500원212,500원213,000원231,517
stock-5m2026-10-19 09:10:002026-10-19 09:20:24삼성전자5m2026-10-19 09:10:00raw213,500원216,000원213,000원214,000원521,033
stock-5m2026-10-19 09:05:002026-10-19 09:15:19삼성전자5m2026-10-19 09:05:00raw212,500원214,500원211,000원213,500원445,776
stock-5m2026-10-19 09:00:002026-10-19 09:10:17삼성전자5m2026-10-19 09:00:00raw207,000원214,000원206,500원212,500원1,832,005
stock2026-10-192026-10-19 18:00:03삼성전자1d2026-10-19 09:00:00raw207,000원223,000원206,500원220,500원16,556,869
stock-5m2026-10-16 15:30:002026-10-16 15:40:17삼성전자5m2026-10-16 15:30:00raw215,250원215,250원215,250원215,250원0
stock-5m2026-10-16 15:25:002026-10-16 15:35:18삼성전자5m2026-10-16 15:25:00raw215,250원215,250원215,250원215,250원0
stock-5m2026-10-16 15:20:002026-10-16 15:30:17삼성전자5m2026-10-16 15:20:00raw215,250원215,250원215,250원215,250원0
stock-5m2026-10-16 15:15:002026-10-16 15:25:17삼성전자5m2026-10-16 15:15:00raw216,000원216,500원215,000원215,000원206,930
stock-5m2026-10-16 15:10:002026-10-16 15:20:18삼성전자5m2026-10-16 15:10:00raw216,750원217,000원215,500원216,000원242,877
stock-5m2026-10-16 15:05:002026-10-16 15:15:17삼성전자5m2026-10-16 15:05:00raw217,500원217,500원216,500원216,750원145,186
stock-5m2026-10-16 15:00:002026-10-16 15:10:18삼성전자5m2026-10-16 15:00:00raw217,500원218,500원217,000원217,500원212,121
stock-5m2026-10-16 14:55:002026-10-16 15:05:19삼성전자5m2026-10-16 14:55:00raw219,000원219,000원217,500원217,750원174,193
stock-5m2026-10-16 14:50:002026-10-16 15:00:18삼성전자5m2026-10-16 14:50:00raw218,500원219,000원218,000원219,000원133,348
stock-5m2026-10-16 14:45:002026-10-16 14:55:19삼성전자5m2026-10-16 14:45:00raw217,500원219,000원217,500원219,000원166,661
stock-5m2026-10-16 14:40:002026-10-16 14:50:17삼성전자5m2026-10-16 14:40:00raw217,500원219,000원217,500원217,750원162,148
stock-5m2026-10-16 14:35:002026-10-16 14:45:20삼성전자5m2026-10-16 14:35:00raw218,000원218,500원217,000원217,500원238,644
stock-5m2026-10-16 14:30:002026-10-16 14:40:18삼성전자5m2026-10-16 14:30:00raw218,250원219,500원218,000원218,500원223,840
stock-5m2026-10-16 14:25:002026-10-16 14:35:17삼성전자5m2026-10-16 14:25:00raw218,500원219,000원218,000원218,000원219,744
stock-5m2026-10-16 14:20:002026-10-16 14:30:18삼성전자5m2026-10-16 14:20:00raw219,000원220,000원218,500원218,500원163,775
stock-5m2026-10-16 14:15:002026-10-16 14:25:17삼성전자5m2026-10-16 14:15:00raw220,000원220,500원219,000원219,000원253,152
stock-5m2026-10-16 14:10:002026-10-16 14:20:19삼성전자5m2026-10-16 14:10:00raw220,750원221,000원220,000원220,500원171,894
stock-5m2026-10-16 14:05:002026-10-16 14:15:18삼성전자5m2026-10-16 14:05:00raw221,250원221,750원220,500원221,000원221,314
stock-5m2026-10-16 14:00:002026-10-16 14:10:20삼성전자5m2026-10-16 14:00:00raw220,500원222,500원220,500원221,000원380,876
stock-5m2026-10-16 13:55:002026-10-16 14:05:18삼성전자5m2026-10-16 13:55:00raw220,000원221,500원219,750원221,000원381,685
4,742건 중 851–900← 이전18 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬