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 09:40:002026-10-12 09:50:19삼성전자5m2026-10-12 09:40:00raw258,750원260,000원258,500원258,750원148,244
stock-5m2026-10-12 09:35:002026-10-12 09:45:24삼성전자5m2026-10-12 09:35:00raw260,250원260,500원258,500원258,750원176,923
stock-5m2026-10-12 09:30:002026-10-12 09:40:18삼성전자5m2026-10-12 09:30:00raw260,250원261,500원259,250원260,250원207,040
stock-5m2026-10-12 09:25:002026-10-12 09:35:18삼성전자5m2026-10-12 09:25:00raw262,000원262,500원260,000원260,250원194,040
stock-5m2026-10-12 09:20:002026-10-12 09:30:19삼성전자5m2026-10-12 09:20:00raw259,250원262,500원259,000원262,000원269,347
stock-5m2026-10-12 09:15:002026-10-12 09:25:18삼성전자5m2026-10-12 09:15:00raw259,500원260,000원258,500원259,250원165,194
stock-5m2026-10-12 09:10:002026-10-12 09:20:31삼성전자5m2026-10-12 09:10:00raw259,000원260,000원258,500원259,000원261,699
stock-5m2026-10-12 09:05:002026-10-12 09:15:21삼성전자5m2026-10-12 09:05:00raw260,000원260,500원258,500원259,500원276,244
stock2026-10-122026-10-12 18:00:03삼성전자1d2026-10-12 09:00:00raw260,000원262,500원249,500원250,000원17,353,829
stock-5m2026-10-12 09:00:002026-10-12 09:15:21삼성전자5m2026-10-12 09:00:00raw260,000원261,000원258,500원260,000원989,893
stock-5m2026-10-08 15:30:002026-10-08 15:40:18삼성전자5m2026-10-08 15:30:00raw264,500원264,500원264,500원264,500원0
stock-5m2026-10-08 15:25:002026-10-08 15:35:17삼성전자5m2026-10-08 15:25:00raw264,500원264,500원264,500원264,500원0
stock-5m2026-10-08 15:20:002026-10-08 15:30:17삼성전자5m2026-10-08 15:20:00raw264,500원264,500원264,500원264,500원0
stock-5m2026-10-08 15:15:002026-10-08 15:25:18삼성전자5m2026-10-08 15:15:00raw264,000원264,500원263,500원264,500원229,130
stock-5m2026-10-08 15:10:002026-10-08 15:20:20삼성전자5m2026-10-08 15:10:00raw264,500원264,500원264,000원264,250원124,381
stock-5m2026-10-08 15:05:002026-10-08 15:15:17삼성전자5m2026-10-08 15:05:00raw264,250원265,000원264,000원264,500원190,797
stock-5m2026-10-08 15:00:002026-10-08 15:10:21삼성전자5m2026-10-08 15:00:00raw263,750원264,500원263,500원264,500원156,758
stock-5m2026-10-08 14:55:002026-10-08 15:05:23삼성전자5m2026-10-08 14:55:00raw264,750원265,000원263,500원264,000원277,083
stock-5m2026-10-08 14:50:002026-10-08 15:00:20삼성전자5m2026-10-08 14:50:00raw265,250원265,500원264,000원264,500원204,731
stock-5m2026-10-08 14:45:002026-10-08 14:55:17삼성전자5m2026-10-08 14:45:00raw265,000원265,500원264,500원265,250원252,153
stock-5m2026-10-08 14:40:002026-10-08 14:50:21삼성전자5m2026-10-08 14:40:00raw265,500원265,500원265,000원265,000원107,490
stock-5m2026-10-08 14:35:002026-10-08 14:45:20삼성전자5m2026-10-08 14:35:00raw266,000원266,500원265,000원265,500원174,767
stock-5m2026-10-08 14:30:002026-10-08 14:40:21삼성전자5m2026-10-08 14:30:00raw266,000원266,500원265,500원266,250원115,539
stock-5m2026-10-08 14:25:002026-10-08 14:35:18삼성전자5m2026-10-08 14:25:00raw267,000원267,000원265,500원266,000원144,832
stock-5m2026-10-08 14:20:002026-10-08 14:30:17삼성전자5m2026-10-08 14:20:00raw266,750원267,250원266,500원266,500원130,928
stock-5m2026-10-08 14:15:002026-10-08 14:25:17삼성전자5m2026-10-08 14:15:00raw266,750원267,000원266,500원266,750원53,978
stock-5m2026-10-08 14:10:002026-10-08 14:20:23삼성전자5m2026-10-08 14:10:00raw267,500원267,500원266,500원267,000원173,098
stock-5m2026-10-08 14:05:002026-10-08 14:15:29삼성전자5m2026-10-08 14:05:00raw266,500원267,500원266,500원267,250원164,526
stock-5m2026-10-08 14:00:002026-10-08 14:10:24삼성전자5m2026-10-08 14:00:00raw267,000원267,000원266,000원266,500원254,557
stock-5m2026-10-08 13:55:002026-10-08 14:05:19삼성전자5m2026-10-08 13:55:00raw266,500원267,000원266,250원267,000원100,183
stock-5m2026-10-08 13:50:002026-10-08 14:00:23삼성전자5m2026-10-08 13:50:00raw266,000원266,500원265,000원266,500원203,462
stock-5m2026-10-08 13:45:002026-10-08 13:55:17삼성전자5m2026-10-08 13:45:00raw265,500원266,000원265,000원266,000원125,037
stock-5m2026-10-08 13:40:002026-10-08 13:50:19삼성전자5m2026-10-08 13:40:00raw265,750원266,000원265,000원265,750원88,033
stock-5m2026-10-08 13:35:002026-10-08 13:45:20삼성전자5m2026-10-08 13:35:00raw264,750원266,000원264,750원265,750원235,709
stock-5m2026-10-08 13:30:002026-10-08 13:40:20삼성전자5m2026-10-08 13:30:00raw265,000원265,000원264,500원265,000원65,362
stock-5m2026-10-08 13:25:002026-10-08 13:35:21삼성전자5m2026-10-08 13:25:00raw264,000원265,000원263,500원265,000원246,074
stock-5m2026-10-08 13:20:002026-10-08 13:30:18삼성전자5m2026-10-08 13:20:00raw264,500원264,500원263,500원263,750원154,317
stock-5m2026-10-08 13:15:002026-10-08 13:25:17삼성전자5m2026-10-08 13:15:00raw264,000원264,500원263,500원264,250원173,777
stock-5m2026-10-08 13:10:002026-10-08 13:20:18삼성전자5m2026-10-08 13:10:00raw264,000원264,500원263,500원264,000원120,845
stock-5m2026-10-08 13:05:002026-10-08 13:15:18삼성전자5m2026-10-08 13:05:00raw264,000원264,500원263,500원264,000원174,356
stock-5m2026-10-08 13:00:002026-10-08 13:10:20삼성전자5m2026-10-08 13:00:00raw263,750원264,500원263,500원264,000원130,764
stock-5m2026-10-08 12:55:002026-10-08 13:05:18삼성전자5m2026-10-08 12:55:00raw264,000원264,000원263,000원263,500원336,741
stock-5m2026-10-08 12:50:002026-10-08 13:00:22삼성전자5m2026-10-08 12:50:00raw264,500원264,500원263,500원263,500원165,056
stock-5m2026-10-08 12:45:002026-10-08 12:55:17삼성전자5m2026-10-08 12:45:00raw263,750원265,000원263,750원264,500원252,474
stock-5m2026-10-08 12:40:002026-10-08 12:50:19삼성전자5m2026-10-08 12:40:00raw265,000원265,000원263,500원263,750원290,852
stock-5m2026-10-08 12:35:002026-10-08 12:45:18삼성전자5m2026-10-08 12:35:00raw265,250원265,500원264,500원265,000원326,632
stock-5m2026-10-08 12:30:002026-10-08 12:40:19삼성전자5m2026-10-08 12:30:00raw266,250원266,500원265,000원265,000원135,791
stock-5m2026-10-08 12:25:002026-10-08 12:35:17삼성전자5m2026-10-08 12:25:00raw265,750원266,500원265,500원266,500원139,579
stock-5m2026-10-08 12:20:002026-10-08 12:30:20삼성전자5m2026-10-08 12:20:00raw265,500원266,000원265,000원265,750원299,451
stock-5m2026-10-08 12:15:002026-10-08 12:25:18삼성전자5m2026-10-08 12:15:00raw265,000원265,500원265,000원265,250원123,956
4,822건 중 1,351–1,400← 이전28 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬