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 09:40:002026-10-16 09:50:24삼성전자5m2026-10-16 09:40:00raw213,500원215,000원213,000원214,750원182,933
stock-5m2026-10-16 09:35:002026-10-16 09:45:17삼성전자5m2026-10-16 09:35:00raw211,750원213,500원211,500원213,500원218,402
stock-5m2026-10-16 09:30:002026-10-16 09:40:18삼성전자5m2026-10-16 09:30:00raw212,250원213,500원211,000원211,500원254,269
stock-5m2026-10-16 09:25:002026-10-16 09:35:24삼성전자5m2026-10-16 09:25:00raw211,500원212,500원210,500원212,000원218,609
stock-5m2026-10-16 09:20:002026-10-16 09:30:21삼성전자5m2026-10-16 09:20:00raw214,750원215,000원210,500원211,500원419,317
stock-5m2026-10-16 09:15:002026-10-16 09:25:19삼성전자5m2026-10-16 09:15:00raw213,000원215,000원212,500원214,750원337,134
stock-5m2026-10-16 09:10:002026-10-16 09:20:20삼성전자5m2026-10-16 09:10:00raw212,000원214,000원211,000원213,500원358,314
stock-5m2026-10-16 09:05:002026-10-16 09:15:17삼성전자5m2026-10-16 09:05:00raw213,000원214,000원211,500원212,000원412,235
stock-5m2026-10-16 09:00:002026-10-16 09:10:25삼성전자5m2026-10-16 09:00:00raw215,000원215,500원211,000원213,000원1,562,748
stock2026-10-162026-10-16 18:00:02삼성전자1d2026-10-16 09:00:00raw215,000원222,500원210,500원216,000원17,979,293
stock-5m2026-10-15 15:30:002026-10-15 15:40:17삼성전자5m2026-10-15 15:30:00raw210,000원210,000원210,000원210,000원0
stock-5m2026-10-15 15:25:002026-10-15 15:35:23삼성전자5m2026-10-15 15:25:00raw210,000원210,000원210,000원210,000원0
stock-5m2026-10-15 15:20:002026-10-15 15:30:24삼성전자5m2026-10-15 15:20:00raw210,000원210,000원210,000원210,000원0
stock-5m2026-10-15 15:15:002026-10-15 15:25:28삼성전자5m2026-10-15 15:15:00raw209,000원211,000원208,500원210,500원580,092
stock-5m2026-10-15 15:10:002026-10-15 15:20:22삼성전자5m2026-10-15 15:10:00raw208,000원209,500원207,500원208,500원593,468
stock-5m2026-10-15 15:05:002026-10-15 15:15:38삼성전자5m2026-10-15 15:05:00raw207,000원208,000원205,000원208,000원493,609
stock-5m2026-10-15 15:00:002026-10-15 15:10:41삼성전자5m2026-10-15 15:00:00raw206,500원207,500원205,000원206,500원415,426
stock-5m2026-10-15 14:55:002026-10-15 15:05:17삼성전자5m2026-10-15 14:55:00raw205,500원206,500원204,500원206,500원393,369
stock-5m2026-10-15 14:50:002026-10-15 15:00:35삼성전자5m2026-10-15 14:50:00raw204,750원207,000원204,750원205,500원575,851
stock-5m2026-10-15 14:45:002026-10-15 14:55:35삼성전자5m2026-10-15 14:45:00raw206,000원206,000원204,500원205,000원483,953
stock-5m2026-10-15 14:40:002026-10-15 14:50:36삼성전자5m2026-10-15 14:40:00raw206,500원207,500원205,500원205,750원345,293
stock-5m2026-10-15 14:35:002026-10-15 14:45:38삼성전자5m2026-10-15 14:35:00raw206,500원206,500원205,500원206,500원287,005
stock-5m2026-10-15 14:30:002026-10-15 14:40:18삼성전자5m2026-10-15 14:30:00raw207,000원207,500원206,000원206,500원371,774
stock-5m2026-10-15 14:25:002026-10-15 14:35:17삼성전자5m2026-10-15 14:25:00raw207,750원208,000원206,500원207,000원480,649
stock-5m2026-10-15 14:20:002026-10-15 14:30:40삼성전자5m2026-10-15 14:20:00raw209,500원209,500원207,500원208,000원308,893
stock-5m2026-10-15 14:15:002026-10-15 14:25:34삼성전자5m2026-10-15 14:15:00raw210,500원211,000원208,500원209,250원436,881
stock-5m2026-10-15 14:10:002026-10-15 14:20:29삼성전자5m2026-10-15 14:10:00raw211,000원211,500원210,500원211,000원252,146
stock-5m2026-10-15 14:05:002026-10-15 14:15:29삼성전자5m2026-10-15 14:05:00raw211,000원211,500원210,500원211,000원130,403
stock-5m2026-10-15 14:00:002026-10-15 14:10:29삼성전자5m2026-10-15 14:00:00raw211,500원212,000원210,500원211,250원280,101
stock-5m2026-10-15 13:55:002026-10-15 14:05:23삼성전자5m2026-10-15 13:55:00raw212,000원212,500원211,000원211,500원229,833
stock-5m2026-10-15 13:50:002026-10-15 14:00:17삼성전자5m2026-10-15 13:50:00raw210,750원212,000원210,000원212,000원251,866
stock-5m2026-10-15 13:45:002026-10-15 13:55:17삼성전자5m2026-10-15 13:45:00raw212,000원212,000원210,500원211,000원273,923
stock-5m2026-10-15 13:40:002026-10-15 13:50:18삼성전자5m2026-10-15 13:40:00raw211,000원212,000원210,500원212,000원265,948
stock-5m2026-10-15 13:35:002026-10-15 13:45:24삼성전자5m2026-10-15 13:35:00raw211,000원211,500원210,500원211,000원147,499
stock-5m2026-10-15 13:30:002026-10-15 13:40:22삼성전자5m2026-10-15 13:30:00raw212,000원212,000원210,000원211,000원214,389
stock-5m2026-10-15 13:25:002026-10-15 13:35:18삼성전자5m2026-10-15 13:25:00raw212,000원212,500원210,500원211,500원359,987
stock-5m2026-10-15 13:20:002026-10-15 13:30:17삼성전자5m2026-10-15 13:20:00raw210,000원212,000원209,500원212,000원367,786
stock-5m2026-10-15 13:15:002026-10-15 13:25:17삼성전자5m2026-10-15 13:15:00raw207,500원210,000원207,000원209,750원426,651
stock-5m2026-10-15 13:10:002026-10-15 13:20:27삼성전자5m2026-10-15 13:10:00raw209,500원210,000원207,000원207,500원730,080
stock-5m2026-10-15 13:05:002026-10-15 13:15:23삼성전자5m2026-10-15 13:05:00raw209,500원210,500원208,500원209,500원855,319
stock-5m2026-10-15 13:00:002026-10-15 13:10:19삼성전자5m2026-10-15 13:00:00raw209,500원209,500원209,500원209,500원0
stock-5m2026-10-15 12:55:002026-10-15 13:05:22삼성전자5m2026-10-15 12:55:00raw209,250원209,250원209,250원209,250원0
stock-5m2026-10-15 12:50:002026-10-15 13:00:22삼성전자5m2026-10-15 12:50:00raw209,250원209,250원209,250원209,250원0
stock-5m2026-10-15 12:45:002026-10-15 12:55:20삼성전자5m2026-10-15 12:45:00raw209,250원209,250원209,250원209,250원0
stock-5m2026-10-15 12:40:002026-10-15 12:50:22삼성전자5m2026-10-15 12:40:00raw209,250원209,250원209,250원209,250원0
stock-5m2026-10-15 12:35:002026-10-15 12:45:18삼성전자5m2026-10-15 12:35:00raw209,500원209,500원209,000원209,250원86,612
stock-5m2026-10-15 12:30:002026-10-15 12:40:17삼성전자5m2026-10-15 12:30:00raw209,250원209,500원209,000원209,500원114,909
stock-5m2026-10-15 12:25:002026-10-15 12:35:17삼성전자5m2026-10-15 12:25:00raw209,500원209,500원209,000원209,500원109,301
stock-5m2026-10-15 12:20:002026-10-15 12:30:17삼성전자5m2026-10-15 12:20:00raw210,000원210,000원209,000원209,500원297,158
stock-5m2026-10-15 12:15:002026-10-15 12:25:17삼성전자5m2026-10-15 12:15:00raw210,500원210,500원209,500원209,750원224,187
4,742건 중 951–1,000← 이전20 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬