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-5m2026-10-16 13:50:002026-10-16 14:00:21삼성전자5m2026-10-16 13:50:00raw219,750원220,000원219,500원219,750원95,289
stock-5m2026-10-16 13:45:002026-10-16 13:55:19삼성전자5m2026-10-16 13:45:00raw220,000원220,000원219,000원219,750원189,572
stock-5m2026-10-16 13:40:002026-10-16 13:50:22삼성전자5m2026-10-16 13:40:00raw219,500원220,000원219,000원219,500원138,606
stock-5m2026-10-16 13:35:002026-10-16 13:45:18삼성전자5m2026-10-16 13:35:00raw218,500원219,500원218,500원219,500원136,591
stock-5m2026-10-16 13:30:002026-10-16 13:40:17삼성전자5m2026-10-16 13:30:00raw218,500원219,500원218,500원218,500원258,324
stock-5m2026-10-16 13:25:002026-10-16 13:35:23삼성전자5m2026-10-16 13:25:00raw219,500원219,500원218,500원218,500원100,952
stock-5m2026-10-16 13:20:002026-10-16 13:30:18삼성전자5m2026-10-16 13:20:00raw219,500원219,500원219,000원219,500원81,546
stock-5m2026-10-16 13:15:002026-10-16 13:25:18삼성전자5m2026-10-16 13:15:00raw219,000원220,000원218,250원219,500원236,108
stock-5m2026-10-16 13:10:002026-10-16 13:20:24삼성전자5m2026-10-16 13:10:00raw219,500원219,500원218,500원219,000원121,687
stock-5m2026-10-16 13:05:002026-10-16 13:15:17삼성전자5m2026-10-16 13:05:00raw220,000원220,500원218,500원219,000원378,133
stock-5m2026-10-16 13:00:002026-10-16 13:10:18삼성전자5m2026-10-16 13:00:00raw219,000원220,000원218,750원220,000원314,750
stock-5m2026-10-16 12:55:002026-10-16 13:05:20삼성전자5m2026-10-16 12:55:00raw218,000원219,000원217,750원219,000원214,089
stock-5m2026-10-16 12:50:002026-10-16 13:00:17삼성전자5m2026-10-16 12:50:00raw216,500원218,500원216,500원218,000원470,230
stock-5m2026-10-16 12:45:002026-10-16 12:55:18삼성전자5m2026-10-16 12:45:00raw215,250원217,000원215,000원216,500원201,999
stock-5m2026-10-16 12:40:002026-10-16 12:50:17삼성전자5m2026-10-16 12:40:00raw215,500원216,000원214,000원215,500원257,620
stock-5m2026-10-16 12:35:002026-10-16 12:45:18삼성전자5m2026-10-16 12:35:00raw215,500원216,000원215,000원215,500원128,318
stock-5m2026-10-16 12:30:002026-10-16 12:40:18삼성전자5m2026-10-16 12:30:00raw216,250원216,500원215,500원216,000원129,416
stock-5m2026-10-16 12:25:002026-10-16 12:35:19삼성전자5m2026-10-16 12:25:00raw216,750원217,000원216,000원216,250원205,422
stock-5m2026-10-16 12:20:002026-10-16 12:30:22삼성전자5m2026-10-16 12:20:00raw216,750원217,000원216,500원216,750원75,301
stock-5m2026-10-16 12:15:002026-10-16 12:25:18삼성전자5m2026-10-16 12:15:00raw216,750원217,000원216,000원216,500원115,563
stock-5m2026-10-16 12:10:002026-10-16 12:20:17삼성전자5m2026-10-16 12:10:00raw216,500원217,000원216,000원216,500원193,609
stock-5m2026-10-16 12:05:002026-10-16 12:15:17삼성전자5m2026-10-16 12:05:00raw216,000원216,500원215,500원216,000원62,717
stock-5m2026-10-16 12:00:002026-10-16 12:10:21삼성전자5m2026-10-16 12:00:00raw216,000원216,500원215,500원216,000원111,069
stock-5m2026-10-16 11:55:002026-10-16 12:05:18삼성전자5m2026-10-16 11:55:00raw216,250원216,500원215,000원216,000원126,581
stock-5m2026-10-16 11:50:002026-10-16 12:00:18삼성전자5m2026-10-16 11:50:00raw216,250원216,500원215,500원216,000원163,819
stock-5m2026-10-16 11:45:002026-10-16 11:55:19삼성전자5m2026-10-16 11:45:00raw216,000원216,500원215,500원216,250원113,098
stock-5m2026-10-16 11:40:002026-10-16 11:50:18삼성전자5m2026-10-16 11:40:00raw216,250원216,500원216,000원216,000원57,994
stock-5m2026-10-16 11:35:002026-10-16 11:45:21삼성전자5m2026-10-16 11:35:00raw216,250원216,500원216,000원216,250원62,006
stock-5m2026-10-16 11:30:002026-10-16 11:40:18삼성전자5m2026-10-16 11:30:00raw215,500원216,500원215,000원216,000원100,152
stock-5m2026-10-16 11:25:002026-10-16 11:35:19삼성전자5m2026-10-16 11:25:00raw216,000원216,500원215,500원216,000원85,773
stock-5m2026-10-16 11:20:002026-10-16 11:30:21삼성전자5m2026-10-16 11:20:00raw215,500원216,500원215,000원216,000원184,052
stock-5m2026-10-16 11:15:002026-10-16 11:25:17삼성전자5m2026-10-16 11:15:00raw214,250원215,500원213,500원215,500원122,742
stock-5m2026-10-16 11:10:002026-10-16 11:20:18삼성전자5m2026-10-16 11:10:00raw215,000원215,000원214,000원214,250원88,118
stock-5m2026-10-16 11:05:002026-10-16 11:15:17삼성전자5m2026-10-16 11:05:00raw214,000원215,000원213,500원214,500원127,379
stock-5m2026-10-16 11:00:002026-10-16 11:10:17삼성전자5m2026-10-16 11:00:00raw214,000원214,500원213,500원214,000원89,461
stock-5m2026-10-16 10:55:002026-10-16 11:05:20삼성전자5m2026-10-16 10:55:00raw214,750원215,000원213,500원213,750원197,234
stock-5m2026-10-16 10:50:002026-10-16 11:00:20삼성전자5m2026-10-16 10:50:00raw214,500원215,000원214,000원214,750원137,210
stock-5m2026-10-16 10:45:002026-10-16 10:55:17삼성전자5m2026-10-16 10:45:00raw215,500원216,000원214,500원214,500원160,860
stock-5m2026-10-16 10:40:002026-10-16 10:50:19삼성전자5m2026-10-16 10:40:00raw215,500원215,500원214,500원215,500원102,297
stock-5m2026-10-16 10:35:002026-10-16 10:45:18삼성전자5m2026-10-16 10:35:00raw216,000원216,500원214,500원215,500원188,996
stock-5m2026-10-16 10:30:002026-10-16 10:40:17삼성전자5m2026-10-16 10:30:00raw214,000원216,500원214,000원215,500원177,147
stock-5m2026-10-16 10:25:002026-10-16 10:35:17삼성전자5m2026-10-16 10:25:00raw215,500원216,000원214,000원214,500원197,871
stock-5m2026-10-16 10:20:002026-10-16 10:30:25삼성전자5m2026-10-16 10:20:00raw216,500원216,750원215,500원215,750원198,210
stock-5m2026-10-16 10:15:002026-10-16 10:25:18삼성전자5m2026-10-16 10:15:00raw215,750원217,500원215,500원216,500원353,738
stock-5m2026-10-16 10:10:002026-10-16 10:20:17삼성전자5m2026-10-16 10:10:00raw215,000원216,000원214,500원215,750원226,541
stock-5m2026-10-16 10:05:002026-10-16 10:15:21삼성전자5m2026-10-16 10:05:00raw214,000원215,500원213,500원215,000원258,992
stock-5m2026-10-16 10:00:002026-10-16 10:10:17삼성전자5m2026-10-16 10:00:00raw214,500원215,500원213,500원214,500원235,955
stock-5m2026-10-16 09:55:002026-10-16 10:05:22삼성전자5m2026-10-16 09:55:00raw214,500원215,000원213,500원214,250원173,921
stock-5m2026-10-16 09:50:002026-10-16 10:00:18삼성전자5m2026-10-16 09:50:00raw214,500원215,500원214,000원215,000원289,098
stock-5m2026-10-16 09:45:002026-10-16 09:55:17삼성전자5m2026-10-16 09:45:00raw214,750원215,000원214,000원214,000원219,522
4,742건 중 901–950← 이전19 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬