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-5m2026-10-12 13:50:002026-10-12 14:00:19삼성전자5m2026-10-12 13:50:00raw252,000원254,000원252,000원253,250원333,049
stock-5m2026-10-12 13:45:002026-10-12 13:55:17삼성전자5m2026-10-12 13:45:00raw252,750원253,000원252,000원252,500원238,263
stock-5m2026-10-12 13:40:002026-10-12 13:50:18삼성전자5m2026-10-12 13:40:00raw253,000원253,250원252,500원252,750원164,432
stock-5m2026-10-12 13:35:002026-10-12 13:45:19삼성전자5m2026-10-12 13:35:00raw253,750원254,000원253,000원253,250원120,782
stock-5m2026-10-12 13:30:002026-10-12 13:40:18삼성전자5m2026-10-12 13:30:00raw252,750원254,000원252,000원253,750원270,082
stock-5m2026-10-12 13:25:002026-10-12 13:35:18삼성전자5m2026-10-12 13:25:00raw252,500원253,000원252,500원252,500원98,231
stock-5m2026-10-12 13:20:002026-10-12 13:30:18삼성전자5m2026-10-12 13:20:00raw253,000원253,000원252,500원253,000원103,911
stock-5m2026-10-12 13:15:002026-10-12 13:25:23삼성전자5m2026-10-12 13:15:00raw252,750원253,500원252,500원253,000원195,054
stock-5m2026-10-12 13:10:002026-10-12 13:20:17삼성전자5m2026-10-12 13:10:00raw253,250원253,500원252,500원253,000원116,647
stock-5m2026-10-12 13:05:002026-10-12 13:15:17삼성전자5m2026-10-12 13:05:00raw252,500원254,000원252,500원253,500원167,251
stock-5m2026-10-12 13:00:002026-10-12 13:10:17삼성전자5m2026-10-12 13:00:00raw253,000원253,000원252,000원252,500원146,747
stock-5m2026-10-12 12:55:002026-10-12 13:05:20삼성전자5m2026-10-12 12:55:00raw252,500원253,000원252,500원252,500원76,896
stock-5m2026-10-12 12:50:002026-10-12 13:00:19삼성전자5m2026-10-12 12:50:00raw253,000원253,000원252,000원252,500원235,215
stock-5m2026-10-12 12:45:002026-10-12 12:55:19삼성전자5m2026-10-12 12:45:00raw253,500원253,500원252,500원252,750원320,624
stock-5m2026-10-12 12:40:002026-10-12 12:50:21삼성전자5m2026-10-12 12:40:00raw253,750원254,000원253,000원253,500원169,634
stock-5m2026-10-12 12:35:002026-10-12 12:45:18삼성전자5m2026-10-12 12:35:00raw254,000원254,250원253,500원254,000원144,371
stock-5m2026-10-12 12:30:002026-10-12 12:40:20삼성전자5m2026-10-12 12:30:00raw255,000원255,000원254,000원254,250원83,615
stock-5m2026-10-12 12:25:002026-10-12 12:35:19삼성전자5m2026-10-12 12:25:00raw254,750원255,000원254,500원255,000원61,128
stock-5m2026-10-12 12:20:002026-10-12 12:30:19삼성전자5m2026-10-12 12:20:00raw254,000원255,000원253,500원254,750원110,300
stock-5m2026-10-12 12:15:002026-10-12 12:25:19삼성전자5m2026-10-12 12:15:00raw254,500원254,750원253,500원254,000원314,070
stock-5m2026-10-12 12:10:002026-10-12 12:20:18삼성전자5m2026-10-12 12:10:00raw254,750원255,000원254,000원254,750원229,296
stock-5m2026-10-12 12:05:002026-10-12 12:15:17삼성전자5m2026-10-12 12:05:00raw255,000원255,500원254,500원254,750원91,010
stock-5m2026-10-12 12:00:002026-10-12 12:10:23삼성전자5m2026-10-12 12:00:00raw255,000원255,500원254,500원255,000원131,256
stock-5m2026-10-12 11:55:002026-10-12 12:05:17삼성전자5m2026-10-12 11:55:00raw255,500원255,500원254,500원255,000원146,955
stock-5m2026-10-12 11:50:002026-10-12 12:00:19삼성전자5m2026-10-12 11:50:00raw255,500원256,000원255,000원255,500원114,839
stock-5m2026-10-12 11:45:002026-10-12 11:55:17삼성전자5m2026-10-12 11:45:00raw256,250원256,500원255,500원255,500원81,165
stock-5m2026-10-12 11:40:002026-10-12 11:50:17삼성전자5m2026-10-12 11:40:00raw255,500원256,500원255,500원256,500원95,443
stock-5m2026-10-12 11:35:002026-10-12 11:45:19삼성전자5m2026-10-12 11:35:00raw256,500원256,500원255,500원256,000원90,249
stock-5m2026-10-12 11:30:002026-10-12 11:40:18삼성전자5m2026-10-12 11:30:00raw257,500원257,500원256,500원257,000원68,042
stock-5m2026-10-12 11:25:002026-10-12 11:35:18삼성전자5m2026-10-12 11:25:00raw257,500원258,000원256,500원257,500원107,682
stock-5m2026-10-12 11:20:002026-10-12 11:30:23삼성전자5m2026-10-12 11:20:00raw257,000원257,500원256,500원257,000원96,567
stock-5m2026-10-12 11:15:002026-10-12 11:25:17삼성전자5m2026-10-12 11:15:00raw256,500원257,000원256,500원257,000원42,522
stock-5m2026-10-12 11:10:002026-10-12 11:20:20삼성전자5m2026-10-12 11:10:00raw257,000원257,500원256,000원257,000원117,359
stock-5m2026-10-12 11:05:002026-10-12 11:15:18삼성전자5m2026-10-12 11:05:00raw257,500원258,000원256,500원257,000원84,590
stock-5m2026-10-12 11:00:002026-10-12 11:10:20삼성전자5m2026-10-12 11:00:00raw258,500원259,000원256,500원257,000원201,352
stock-5m2026-10-12 10:55:002026-10-12 11:05:23삼성전자5m2026-10-12 10:55:00raw258,000원258,500원257,000원258,500원158,971
stock-5m2026-10-12 10:50:002026-10-12 11:00:20삼성전자5m2026-10-12 10:50:00raw257,750원258,000원257,000원258,000원98,787
stock-5m2026-10-12 10:45:002026-10-12 10:55:17삼성전자5m2026-10-12 10:45:00raw258,000원258,000원256,500원257,750원163,549
stock-5m2026-10-12 10:40:002026-10-12 10:50:19삼성전자5m2026-10-12 10:40:00raw257,000원258,000원257,000원257,750원284,198
stock-5m2026-10-12 10:35:002026-10-12 10:45:23삼성전자5m2026-10-12 10:35:00raw256,000원257,500원255,000원257,500원126,284
stock-5m2026-10-12 10:30:002026-10-12 10:40:18삼성전자5m2026-10-12 10:30:00raw256,000원256,000원255,000원255,500원128,528
stock-5m2026-10-12 10:25:002026-10-12 10:35:18삼성전자5m2026-10-12 10:25:00raw254,500원256,000원254,000원256,000원266,771
stock-5m2026-10-12 10:20:002026-10-12 10:30:20삼성전자5m2026-10-12 10:20:00raw255,000원256,000원254,500원254,500원347,337
stock-5m2026-10-12 10:15:002026-10-12 10:25:23삼성전자5m2026-10-12 10:15:00raw255,500원256,000원255,000원255,000원119,282
stock-5m2026-10-12 10:10:002026-10-12 10:20:17삼성전자5m2026-10-12 10:10:00raw255,500원256,000원255,000원255,500원193,028
stock-5m2026-10-12 10:05:002026-10-12 10:15:19삼성전자5m2026-10-12 10:05:00raw257,500원257,500원255,000원255,000원195,445
stock-5m2026-10-12 10:00:002026-10-12 10:10:20삼성전자5m2026-10-12 10:00:00raw255,500원257,500원255,000원257,500원242,742
stock-5m2026-10-12 09:55:002026-10-12 10:05:17삼성전자5m2026-10-12 09:55:00raw255,750원256,000원255,000원255,500원413,767
stock-5m2026-10-12 09:50:002026-10-12 10:00:18삼성전자5m2026-10-12 09:50:00raw257,500원258,000원255,500원255,500원472,087
stock-5m2026-10-12 09:45:002026-10-12 09:55:18삼성전자5m2026-10-12 09:45:00raw258,500원259,000원257,500원258,000원284,736
4,822건 중 1,301–1,350← 이전27 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬