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-5m2026-10-08 12:10:002026-10-08 12:20:21삼성전자5m2026-10-08 12:10:00raw265,750원265,750원265,000원265,500원243,816
stock-5m2026-10-08 12:05:002026-10-08 12:15:17삼성전자5m2026-10-08 12:05:00raw266,000원266,000원265,500원265,750원76,305
stock-5m2026-10-08 12:00:002026-10-08 12:10:17삼성전자5m2026-10-08 12:00:00raw266,000원266,500원265,750원266,000원220,018
stock-5m2026-10-08 11:55:002026-10-08 12:05:20삼성전자5m2026-10-08 11:55:00raw266,000원266,500원265,500원265,750원188,510
stock-5m2026-10-08 11:50:002026-10-08 12:00:20삼성전자5m2026-10-08 11:50:00raw266,250원266,250원265,500원266,000원318,167
stock-5m2026-10-08 11:45:002026-10-08 11:55:19삼성전자5m2026-10-08 11:45:00raw266,750원267,000원266,000원266,250원228,287
stock-5m2026-10-08 11:40:002026-10-08 11:50:21삼성전자5m2026-10-08 11:40:00raw266,750원267,000원266,250원266,750원107,332
stock-5m2026-10-08 11:35:002026-10-08 11:45:21삼성전자5m2026-10-08 11:35:00raw267,000원267,500원266,500원266,500원247,536
stock-5m2026-10-08 11:30:002026-10-08 11:40:25삼성전자5m2026-10-08 11:30:00raw267,000원267,500원266,500원267,000원161,699
stock-5m2026-10-08 11:25:002026-10-08 11:35:18삼성전자5m2026-10-08 11:25:00raw267,000원268,000원266,500원267,000원236,337
stock-5m2026-10-08 11:20:002026-10-08 11:30:23삼성전자5m2026-10-08 11:20:00raw266,750원267,500원266,500원267,250원185,338
stock-5m2026-10-08 11:15:002026-10-08 11:25:21삼성전자5m2026-10-08 11:15:00raw266,750원267,000원266,500원266,750원106,369
stock-5m2026-10-08 11:10:002026-10-08 11:20:17삼성전자5m2026-10-08 11:10:00raw267,000원267,250원266,500원266,750원189,102
stock-5m2026-10-08 11:05:002026-10-08 11:15:21삼성전자5m2026-10-08 11:05:00raw267,750원268,000원267,000원267,250원167,128
stock-5m2026-10-08 11:00:002026-10-08 11:10:18삼성전자5m2026-10-08 11:00:00raw268,500원268,500원267,500원268,000원241,952
stock-5m2026-10-08 10:55:002026-10-08 11:05:28삼성전자5m2026-10-08 10:55:00raw268,000원268,500원268,000원268,500원100,570
stock-5m2026-10-08 10:50:002026-10-08 11:00:20삼성전자5m2026-10-08 10:50:00raw268,750원269,000원268,000원268,250원177,080
stock-5m2026-10-08 10:45:002026-10-08 10:55:22삼성전자5m2026-10-08 10:45:00raw268,250원269,000원267,500원268,750원274,164
stock-5m2026-10-08 10:40:002026-10-08 10:50:22삼성전자5m2026-10-08 10:40:00raw267,750원268,500원267,000원268,250원243,819
stock-5m2026-10-08 10:35:002026-10-08 10:45:17삼성전자5m2026-10-08 10:35:00raw268,000원268,500원267,500원267,750원100,772
stock-5m2026-10-08 10:30:002026-10-08 10:40:17삼성전자5m2026-10-08 10:30:00raw267,750원268,500원267,000원268,500원230,420
stock-5m2026-10-08 10:25:002026-10-08 10:35:18삼성전자5m2026-10-08 10:25:00raw268,000원268,000원267,500원268,000원67,701
stock-5m2026-10-08 10:20:002026-10-08 10:30:17삼성전자5m2026-10-08 10:20:00raw268,250원268,250원267,000원267,750원168,115
stock-5m2026-10-08 10:15:002026-10-08 10:25:18삼성전자5m2026-10-08 10:15:00raw268,000원269,500원267,500원268,250원266,230
stock-5m2026-10-08 10:10:002026-10-08 10:20:18삼성전자5m2026-10-08 10:10:00raw267,500원268,500원266,750원268,000원224,796
stock-5m2026-10-08 10:05:002026-10-08 10:15:25삼성전자5m2026-10-08 10:05:00raw267,000원268,000원266,500원267,500원234,906
stock-5m2026-10-08 10:00:002026-10-08 10:10:20삼성전자5m2026-10-08 10:00:00raw266,250원267,500원266,000원267,000원296,569
stock-5m2026-10-08 09:55:002026-10-08 10:05:18삼성전자5m2026-10-08 09:55:00raw267,000원267,000원266,000원266,250원223,220
stock-5m2026-10-08 09:50:002026-10-08 10:00:23삼성전자5m2026-10-08 09:50:00raw266,500원267,500원266,000원267,000원230,111
stock-5m2026-10-08 09:45:002026-10-08 09:55:17삼성전자5m2026-10-08 09:45:00raw266,500원267,000원266,000원266,750원143,031
stock-5m2026-10-08 09:40:002026-10-08 09:50:18삼성전자5m2026-10-08 09:40:00raw266,750원267,000원266,000원266,250원256,664
stock-5m2026-10-08 09:35:002026-10-08 09:45:21삼성전자5m2026-10-08 09:35:00raw267,750원268,000원266,500원266,750원239,057
stock-5m2026-10-08 09:30:002026-10-08 09:40:17삼성전자5m2026-10-08 09:30:00raw267,500원268,000원267,000원267,750원236,778
stock-5m2026-10-08 09:25:002026-10-08 09:35:24삼성전자5m2026-10-08 09:25:00raw267,250원268,000원266,500원267,500원213,602
stock-5m2026-10-08 09:20:002026-10-08 09:30:19삼성전자5m2026-10-08 09:20:00raw268,500원269,000원266,500원267,250원247,770
stock-5m2026-10-08 09:15:002026-10-08 09:25:19삼성전자5m2026-10-08 09:15:00raw267,000원269,500원266,500원268,500원247,589
stock-5m2026-10-08 09:10:002026-10-08 09:20:19삼성전자5m2026-10-08 09:10:00raw269,000원269,000원266,500원266,500원385,785
stock-5m2026-10-08 09:05:002026-10-08 09:15:21삼성전자5m2026-10-08 09:05:00raw269,000원269,500원268,500원268,750원224,597
stock2026-10-082026-10-08 18:00:02삼성전자1d2026-10-08 09:00:00raw269,500원270,000원262,000원263,000원19,841,138
stock-5m2026-10-08 09:00:002026-10-08 09:10:18삼성전자5m2026-10-08 09:00:00raw269,500원270,000원268,000원269,000원896,031
stock-5m2026-10-07 15:30:002026-10-07 15:40:18삼성전자5m2026-10-07 15:30:00raw269,500원269,500원269,500원269,500원0
stock-5m2026-10-07 15:25:002026-10-07 15:35:17삼성전자5m2026-10-07 15:25:00raw269,500원269,500원269,500원269,500원0
stock-5m2026-10-07 15:20:002026-10-07 15:30:17삼성전자5m2026-10-07 15:20:00raw269,000원269,000원269,000원269,000원0
stock-5m2026-10-07 15:15:002026-10-07 15:25:18삼성전자5m2026-10-07 15:15:00raw269,000원270,000원269,000원269,000원256,725
stock-5m2026-10-07 15:10:002026-10-07 15:20:17삼성전자5m2026-10-07 15:10:00raw269,500원270,000원269,000원269,000원266,450
stock-5m2026-10-07 15:05:002026-10-07 15:15:22삼성전자5m2026-10-07 15:05:00raw269,750원270,000원269,500원269,500원136,699
stock-5m2026-10-07 15:00:002026-10-07 15:10:18삼성전자5m2026-10-07 15:00:00raw270,000원270,500원269,500원269,750원228,600
stock-5m2026-10-07 14:55:002026-10-07 15:05:17삼성전자5m2026-10-07 14:55:00raw270,250원270,500원270,000원270,000원85,863
stock-5m2026-10-07 14:50:002026-10-07 15:00:21삼성전자5m2026-10-07 14:50:00raw270,500원271,000원270,000원270,500원220,720
stock-5m2026-10-07 14:45:002026-10-07 14:55:24삼성전자5m2026-10-07 14:45:00raw270,250원271,000원270,000원270,500원143,365
4,822건 중 1,401–1,450← 이전29 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬