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-5m2026-10-06 13:00:002026-10-06 13:10:20삼성전자5m2026-10-06 13:00:00raw271,000원271,500원270,500원271,500원109,588
stock-5m2026-10-06 12:55:002026-10-06 13:05:22삼성전자5m2026-10-06 12:55:00raw271,500원271,500원270,500원270,750원159,511
stock-5m2026-10-06 12:50:002026-10-06 13:00:27삼성전자5m2026-10-06 12:50:00raw271,500원272,000원271,000원271,500원152,981
stock-5m2026-10-06 12:45:002026-10-06 12:55:17삼성전자5m2026-10-06 12:45:00raw271,500원272,000원271,000원271,500원117,827
stock-5m2026-10-06 12:40:002026-10-06 12:50:18삼성전자5m2026-10-06 12:40:00raw272,000원272,000원271,000원271,500원107,231
stock-5m2026-10-06 12:35:002026-10-06 12:45:17삼성전자5m2026-10-06 12:35:00raw272,000원272,000원271,500원272,000원36,950
stock-5m2026-10-06 12:30:002026-10-06 12:40:17삼성전자5m2026-10-06 12:30:00raw271,250원272,000원271,000원271,750원53,110
stock-5m2026-10-06 12:25:002026-10-06 12:35:18삼성전자5m2026-10-06 12:25:00raw272,000원272,000원271,000원271,250원110,348
stock-5m2026-10-06 12:20:002026-10-06 12:30:18삼성전자5m2026-10-06 12:20:00raw271,750원272,000원271,000원271,500원68,797
stock-5m2026-10-06 12:15:002026-10-06 12:25:21삼성전자5m2026-10-06 12:15:00raw271,250원272,000원271,000원271,500원118,805
stock-5m2026-10-06 12:10:002026-10-06 12:20:18삼성전자5m2026-10-06 12:10:00raw271,500원271,500원271,000원271,500원28,923
stock-5m2026-10-06 12:05:002026-10-06 12:15:18삼성전자5m2026-10-06 12:05:00raw271,750원272,000원271,000원271,500원195,541
stock-5m2026-10-06 12:00:002026-10-06 12:10:20삼성전자5m2026-10-06 12:00:00raw271,750원272,000원271,500원271,750원58,349
stock-5m2026-10-06 11:55:002026-10-06 12:05:17삼성전자5m2026-10-06 11:55:00raw272,000원272,500원271,500원272,000원146,083
stock-5m2026-10-06 11:50:002026-10-06 12:00:18삼성전자5m2026-10-06 11:50:00raw272,250원272,500원272,000원272,500원27,359
stock-5m2026-10-06 11:45:002026-10-06 11:55:26삼성전자5m2026-10-06 11:45:00raw272,750원273,000원272,000원272,250원84,632
stock-5m2026-10-06 11:40:002026-10-06 11:50:20삼성전자5m2026-10-06 11:40:00raw272,750원273,500원272,500원273,000원100,140
stock-5m2026-10-06 11:35:002026-10-06 11:45:23삼성전자5m2026-10-06 11:35:00raw272,250원273,000원272,250원273,000원106,808
stock-5m2026-10-06 11:30:002026-10-06 11:40:17삼성전자5m2026-10-06 11:30:00raw274,000원274,000원272,000원272,500원200,888
stock-5m2026-10-06 11:25:002026-10-06 11:35:28삼성전자5m2026-10-06 11:25:00raw274,250원274,500원273,500원273,500원128,065
stock-5m2026-10-06 11:20:002026-10-06 11:30:20삼성전자5m2026-10-06 11:20:00raw274,250원274,500원274,000원274,000원41,737
stock-5m2026-10-06 11:15:002026-10-06 11:25:22삼성전자5m2026-10-06 11:15:00raw274,250원275,000원274,000원274,500원102,731
stock-5m2026-10-06 11:10:002026-10-06 11:20:21삼성전자5m2026-10-06 11:10:00raw274,500원274,750원274,000원274,000원67,605
stock-5m2026-10-06 11:05:002026-10-06 11:15:18삼성전자5m2026-10-06 11:05:00raw274,750원275,000원274,500원274,500원52,572
stock-5m2026-10-06 11:00:002026-10-06 11:10:26삼성전자5m2026-10-06 11:00:00raw275,750원276,000원274,500원275,000원82,105
stock-5m2026-10-06 10:55:002026-10-06 11:05:17삼성전자5m2026-10-06 10:55:00raw276,250원276,500원275,500원275,750원104,892
stock-5m2026-10-06 10:50:002026-10-06 11:00:23삼성전자5m2026-10-06 10:50:00raw275,250원276,750원275,000원276,250원184,746
stock-5m2026-10-06 10:45:002026-10-06 10:55:18삼성전자5m2026-10-06 10:45:00raw275,000원275,500원274,500원275,250원118,607
stock-5m2026-10-06 10:40:002026-10-06 10:50:17삼성전자5m2026-10-06 10:40:00raw275,250원275,500원274,500원275,250원172,851
stock-5m2026-10-06 10:35:002026-10-06 10:45:17삼성전자5m2026-10-06 10:35:00raw276,000원276,000원275,000원275,500원111,483
stock-5m2026-10-06 10:30:002026-10-06 10:40:18삼성전자5m2026-10-06 10:30:00raw275,500원276,500원275,000원276,000원176,630
stock-5m2026-10-06 10:25:002026-10-06 10:35:17삼성전자5m2026-10-06 10:25:00raw276,000원276,000원275,000원275,500원149,392
stock-5m2026-10-06 10:20:002026-10-06 10:30:19삼성전자5m2026-10-06 10:20:00raw275,500원276,500원275,500원276,000원131,522
stock-5m2026-10-06 10:15:002026-10-06 10:25:26삼성전자5m2026-10-06 10:15:00raw276,750원277,000원275,500원275,500원171,572
stock-5m2026-10-06 10:10:002026-10-06 10:20:17삼성전자5m2026-10-06 10:10:00raw277,000원277,500원276,500원277,000원147,950
stock-5m2026-10-06 10:05:002026-10-06 10:15:28삼성전자5m2026-10-06 10:05:00raw277,000원277,500원276,500원277,500원113,873
stock-5m2026-10-06 10:00:002026-10-06 10:10:19삼성전자5m2026-10-06 10:00:00raw276,500원277,500원276,500원277,000원176,449
stock-5m2026-10-06 09:55:002026-10-06 10:05:17삼성전자5m2026-10-06 09:55:00raw276,500원277,000원276,000원276,500원183,357
stock-5m2026-10-06 09:50:002026-10-06 10:00:20삼성전자5m2026-10-06 09:50:00raw276,750원277,000원276,000원276,750원138,498
stock-5m2026-10-06 09:45:002026-10-06 09:55:27삼성전자5m2026-10-06 09:45:00raw277,500원278,000원276,500원276,500원137,861
stock-5m2026-10-06 09:40:002026-10-06 09:50:25삼성전자5m2026-10-06 09:40:00raw277,500원278,500원277,500원277,500원227,373
stock-5m2026-10-06 09:35:002026-10-06 09:45:17삼성전자5m2026-10-06 09:35:00raw277,000원278,000원277,000원277,750원122,127
stock-5m2026-10-06 09:30:002026-10-06 09:40:18삼성전자5m2026-10-06 09:30:00raw277,750원278,500원277,000원277,500원242,824
stock-5m2026-10-06 09:25:002026-10-06 09:35:18삼성전자5m2026-10-06 09:25:00raw277,000원278,000원276,500원277,750원198,969
stock-5m2026-10-06 09:20:002026-10-06 09:30:24삼성전자5m2026-10-06 09:20:00raw275,500원278,000원275,500원277,500원248,267
stock-5m2026-10-06 09:15:002026-10-06 09:25:18삼성전자5m2026-10-06 09:15:00raw275,750원276,500원275,000원276,000원278,385
stock-5m2026-10-06 09:10:002026-10-06 09:20:28삼성전자5m2026-10-06 09:10:00raw276,000원277,000원275,500원275,750원222,369
stock-5m2026-10-06 09:05:002026-10-06 09:15:22삼성전자5m2026-10-06 09:05:00raw276,500원278,000원275,500원276,000원268,577
stock-5m2026-10-06 09:00:002026-10-06 09:10:29삼성전자5m2026-10-06 09:00:00raw278,500원279,000원276,000원276,500원991,655
stock2026-10-062026-10-06 18:00:02삼성전자1d2026-10-06 09:00:00raw278,500원279,000원270,000원272,500원12,765,587
4,822건 중 1,551–1,600← 이전32 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬