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-5m2026-10-07 14:40:002026-10-07 14:50:17삼성전자5m2026-10-07 14:40:00raw271,000원271,000원270,000원270,250원191,955
stock-5m2026-10-07 14:35:002026-10-07 14:45:23삼성전자5m2026-10-07 14:35:00raw270,500원271,000원270,000원270,500원167,473
stock-5m2026-10-07 14:30:002026-10-07 14:40:17삼성전자5m2026-10-07 14:30:00raw271,500원272,000원270,500원271,000원180,589
stock-5m2026-10-07 14:25:002026-10-07 14:35:22삼성전자5m2026-10-07 14:25:00raw271,000원272,000원270,500원272,000원272,859
stock-5m2026-10-07 14:20:002026-10-07 14:30:17삼성전자5m2026-10-07 14:20:00raw270,500원271,000원270,000원271,000원273,840
stock-5m2026-10-07 14:15:002026-10-07 14:25:19삼성전자5m2026-10-07 14:15:00raw270,250원270,500원270,000원270,250원163,579
stock-5m2026-10-07 14:10:002026-10-07 14:20:21삼성전자5m2026-10-07 14:10:00raw271,000원271,000원270,000원270,500원145,658
stock-5m2026-10-07 14:05:002026-10-07 14:15:17삼성전자5m2026-10-07 14:05:00raw270,750원271,500원270,500원271,000원265,053
stock-5m2026-10-07 14:00:002026-10-07 14:10:19삼성전자5m2026-10-07 14:00:00raw270,500원271,500원270,500원270,750원254,771
stock-5m2026-10-07 13:55:002026-10-07 14:05:23삼성전자5m2026-10-07 13:55:00raw271,000원271,500원270,500원270,750원253,597
stock-5m2026-10-07 13:50:002026-10-07 14:00:22삼성전자5m2026-10-07 13:50:00raw271,500원272,000원270,500원271,500원249,571
stock-5m2026-10-07 13:45:002026-10-07 13:55:17삼성전자5m2026-10-07 13:45:00raw271,750원272,000원271,500원272,000원74,920
stock-5m2026-10-07 13:40:002026-10-07 13:50:18삼성전자5m2026-10-07 13:40:00raw272,000원272,250원271,500원271,750원63,364
stock-5m2026-10-07 13:35:002026-10-07 13:45:24삼성전자5m2026-10-07 13:35:00raw272,500원272,750원271,500원272,250원107,641
stock-5m2026-10-07 13:30:002026-10-07 13:40:17삼성전자5m2026-10-07 13:30:00raw271,250원273,000원271,250원272,500원188,120
stock-5m2026-10-07 13:25:002026-10-07 13:35:22삼성전자5m2026-10-07 13:25:00raw271,500원272,000원271,000원271,500원122,944
stock-5m2026-10-07 13:20:002026-10-07 13:30:22삼성전자5m2026-10-07 13:20:00raw271,750원272,500원271,500원271,750원166,383
stock-5m2026-10-07 13:15:002026-10-07 13:25:22삼성전자5m2026-10-07 13:15:00raw271,500원272,000원271,500원271,750원58,946
stock-5m2026-10-07 13:10:002026-10-07 13:20:17삼성전자5m2026-10-07 13:10:00raw272,500원272,500원271,500원271,500원47,863
stock-5m2026-10-07 13:05:002026-10-07 13:15:17삼성전자5m2026-10-07 13:05:00raw272,250원272,500원271,500원272,500원144,069
stock-5m2026-10-07 13:00:002026-10-07 13:10:17삼성전자5m2026-10-07 13:00:00raw272,250원273,000원272,000원272,500원137,509
stock-5m2026-10-07 12:55:002026-10-07 13:05:19삼성전자5m2026-10-07 12:55:00raw273,000원273,000원272,000원272,500원55,092
stock-5m2026-10-07 12:50:002026-10-07 13:00:18삼성전자5m2026-10-07 12:50:00raw272,250원273,000원272,000원272,500원122,068
stock-5m2026-10-07 12:45:002026-10-07 12:55:18삼성전자5m2026-10-07 12:45:00raw272,250원273,000원272,000원272,250원101,865
stock-5m2026-10-07 12:40:002026-10-07 12:50:21삼성전자5m2026-10-07 12:40:00raw272,000원272,500원271,500원272,250원77,161
stock-5m2026-10-07 12:35:002026-10-07 12:45:25삼성전자5m2026-10-07 12:35:00raw272,750원273,000원272,000원272,000원98,902
stock-5m2026-10-07 12:30:002026-10-07 12:40:17삼성전자5m2026-10-07 12:30:00raw272,750원273,000원272,500원273,000원33,525
stock-5m2026-10-07 12:25:002026-10-07 12:35:17삼성전자5m2026-10-07 12:25:00raw272,000원273,000원272,000원272,750원91,765
stock-5m2026-10-07 12:20:002026-10-07 12:30:20삼성전자5m2026-10-07 12:20:00raw272,000원272,500원272,000원272,500원36,904
stock-5m2026-10-07 12:15:002026-10-07 12:25:18삼성전자5m2026-10-07 12:15:00raw272,000원272,500원272,000원272,000원29,967
stock-5m2026-10-07 12:10:002026-10-07 12:20:18삼성전자5m2026-10-07 12:10:00raw272,250원272,500원271,500원272,250원118,078
stock-5m2026-10-07 12:05:002026-10-07 12:15:18삼성전자5m2026-10-07 12:05:00raw272,500원272,500원272,000원272,500원27,000
stock-5m2026-10-07 12:00:002026-10-07 12:10:17삼성전자5m2026-10-07 12:00:00raw272,250원272,500원272,000원272,500원29,577
stock-5m2026-10-07 11:55:002026-10-07 12:05:19삼성전자5m2026-10-07 11:55:00raw273,000원273,500원272,000원272,250원68,761
stock-5m2026-10-07 11:50:002026-10-07 12:00:23삼성전자5m2026-10-07 11:50:00raw272,750원273,500원272,500원273,250원85,109
stock-5m2026-10-07 11:45:002026-10-07 11:55:17삼성전자5m2026-10-07 11:45:00raw272,250원273,000원272,000원272,750원100,047
stock-5m2026-10-07 11:40:002026-10-07 11:50:17삼성전자5m2026-10-07 11:40:00raw272,500원273,000원272,000원272,500원67,894
stock-5m2026-10-07 11:35:002026-10-07 11:45:17삼성전자5m2026-10-07 11:35:00raw273,000원273,250원272,500원273,000원92,605
stock-5m2026-10-07 11:30:002026-10-07 11:40:19삼성전자5m2026-10-07 11:30:00raw272,000원273,000원271,500원273,000원83,404
stock-5m2026-10-07 11:25:002026-10-07 11:35:18삼성전자5m2026-10-07 11:25:00raw270,750원272,000원270,750원272,000원117,842
stock-5m2026-10-07 11:20:002026-10-07 11:30:18삼성전자5m2026-10-07 11:20:00raw271,250원271,500원270,500원270,750원80,535
stock-5m2026-10-07 11:15:002026-10-07 11:25:20삼성전자5m2026-10-07 11:15:00raw271,250원272,000원271,000원271,250원111,567
stock-5m2026-10-07 11:10:002026-10-07 11:20:18삼성전자5m2026-10-07 11:10:00raw270,500원272,000원270,500원271,500원174,688
stock-5m2026-10-07 11:05:002026-10-07 11:15:17삼성전자5m2026-10-07 11:05:00raw270,750원271,000원270,000원270,750원176,362
stock-5m2026-10-07 11:00:002026-10-07 11:10:20삼성전자5m2026-10-07 11:00:00raw272,500원272,500원270,500원270,750원317,568
stock-5m2026-10-07 10:55:002026-10-07 11:05:17삼성전자5m2026-10-07 10:55:00raw272,000원273,000원272,000원272,500원82,727
stock-5m2026-10-07 10:50:002026-10-07 11:00:22삼성전자5m2026-10-07 10:50:00raw272,250원272,500원271,500원272,000원175,852
stock-5m2026-10-07 10:45:002026-10-07 10:55:18삼성전자5m2026-10-07 10:45:00raw273,000원273,500원272,000원272,250원146,634
stock-5m2026-10-07 10:40:002026-10-07 10:50:19삼성전자5m2026-10-07 10:40:00raw273,000원273,500원272,000원273,250원140,852
stock-5m2026-10-07 10:35:002026-10-07 10:45:22삼성전자5m2026-10-07 10:35:00raw273,250원274,000원272,000원273,000원199,822
4,822건 중 1,451–1,500← 이전30 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬