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-5m2026-10-29 09:40:002026-10-29 09:50:17삼성전자5m2026-10-29 09:40:00raw245,000원246,000원244,500원245,500원153,051
stock-5m2026-10-29 09:35:002026-10-29 09:45:20삼성전자5m2026-10-29 09:35:00raw246,000원246,000원243,500원245,000원470,471
stock-5m2026-10-29 09:30:002026-10-29 09:40:19삼성전자5m2026-10-29 09:30:00raw246,250원247,500원245,000원245,500원449,770
stock-5m2026-10-29 09:25:002026-10-29 09:35:18삼성전자5m2026-10-29 09:25:00raw245,250원247,500원245,000원246,250원656,683
stock-5m2026-10-29 09:20:002026-10-29 09:30:21삼성전자5m2026-10-29 09:20:00raw244,500원246,000원244,000원245,500원515,582
stock-5m2026-10-29 09:15:002026-10-29 09:25:21삼성전자5m2026-10-29 09:15:00raw242,000원245,000원242,000원244,500원345,272
stock-5m2026-10-29 09:10:002026-10-29 09:20:20삼성전자5m2026-10-29 09:10:00raw243,500원244,500원242,000원242,500원447,994
stock-5m2026-10-29 09:05:002026-10-29 09:15:21삼성전자5m2026-10-29 09:05:00raw242,000원244,500원242,000원244,000원536,487
stock-5m2026-10-29 09:00:002026-10-29 09:10:25삼성전자5m2026-10-29 09:00:00raw241,000원243,000원239,000원242,250원1,034,424
stock2026-10-292026-10-29 18:00:03삼성전자1d2026-10-29 09:00:00raw241,000원249,000원226,000원230,000원24,592,591
stock-5m2026-10-28 15:30:002026-10-28 15:40:17삼성전자5m2026-10-28 15:30:00raw242,250원242,250원242,250원242,250원0
stock-5m2026-10-28 15:25:002026-10-28 15:35:18삼성전자5m2026-10-28 15:25:00raw242,250원242,250원242,250원242,250원0
stock-5m2026-10-28 15:20:002026-10-28 15:30:17삼성전자5m2026-10-28 15:20:00raw242,000원242,000원242,000원242,000원0
stock-5m2026-10-28 15:15:002026-10-28 15:25:17삼성전자5m2026-10-28 15:15:00raw242,000원242,000원241,500원242,000원184,856
stock-5m2026-10-28 15:10:002026-10-28 15:20:18삼성전자5m2026-10-28 15:10:00raw242,000원242,500원241,500원242,000원219,403
stock-5m2026-10-28 15:05:002026-10-28 15:15:18삼성전자5m2026-10-28 15:05:00raw241,750원242,000원241,500원241,500원123,359
stock-5m2026-10-28 15:00:002026-10-28 15:10:18삼성전자5m2026-10-28 15:00:00raw241,000원242,000원240,500원241,750원231,396
stock-5m2026-10-28 14:55:002026-10-28 15:05:18삼성전자5m2026-10-28 14:55:00raw241,250원241,500원240,500원241,000원266,647
stock-5m2026-10-28 14:50:002026-10-28 15:00:17삼성전자5m2026-10-28 14:50:00raw241,750원242,000원241,000원241,250원192,457
stock-5m2026-10-28 14:45:002026-10-28 14:55:17삼성전자5m2026-10-28 14:45:00raw241,500원242,500원241,500원241,750원207,802
stock-5m2026-10-28 14:40:002026-10-28 14:50:17삼성전자5m2026-10-28 14:40:00raw241,250원242,000원241,000원241,750원130,884
stock-5m2026-10-28 14:35:002026-10-28 14:45:18삼성전자5m2026-10-28 14:35:00raw242,000원242,000원241,000원241,250원184,109
stock-5m2026-10-28 14:30:002026-10-28 14:40:17삼성전자5m2026-10-28 14:30:00raw242,000원242,500원241,500원242,000원171,706
stock-5m2026-10-28 14:25:002026-10-28 14:35:17삼성전자5m2026-10-28 14:25:00raw242,500원242,500원242,000원242,500원151,211
stock-5m2026-10-28 14:20:002026-10-28 14:30:19삼성전자5m2026-10-28 14:20:00raw241,500원242,500원241,500원242,500원165,447
stock-5m2026-10-28 14:15:002026-10-28 14:25:17삼성전자5m2026-10-28 14:15:00raw241,500원242,500원241,500원241,750원181,446
stock-5m2026-10-28 14:10:002026-10-28 14:20:17삼성전자5m2026-10-28 14:10:00raw241,000원242,000원241,000원242,000원130,135
stock-5m2026-10-28 14:05:002026-10-28 14:15:18삼성전자5m2026-10-28 14:05:00raw241,000원242,000원241,000원241,000원120,990
stock-5m2026-10-28 14:00:002026-10-28 14:10:17삼성전자5m2026-10-28 14:00:00raw240,500원241,750원240,000원241,500원192,882
stock-5m2026-10-28 13:55:002026-10-28 14:05:17삼성전자5m2026-10-28 13:55:00raw240,500원241,000원240,500원240,500원55,709
stock-5m2026-10-28 13:50:002026-10-28 14:05:17삼성전자5m2026-10-28 13:50:00raw240,500원241,000원240,000원240,500원111,265
stock-5m2026-10-28 13:45:002026-10-28 13:55:19삼성전자5m2026-10-28 13:45:00raw240,500원241,500원240,500원240,500원81,410
stock-5m2026-10-28 13:40:002026-10-28 13:50:18삼성전자5m2026-10-28 13:40:00raw240,000원241,000원240,000원240,750원104,234
stock-5m2026-10-28 13:35:002026-10-28 13:45:17삼성전자5m2026-10-28 13:35:00raw241,000원241,000원240,000원240,250원127,490
stock-5m2026-10-28 13:30:002026-10-28 13:40:18삼성전자5m2026-10-28 13:30:00raw240,750원241,500원240,500원240,500원96,340
stock-5m2026-10-28 13:25:002026-10-28 13:35:17삼성전자5m2026-10-28 13:25:00raw241,750원242,000원240,500원241,000원119,558
stock-5m2026-10-28 13:20:002026-10-28 13:30:18삼성전자5m2026-10-28 13:20:00raw241,000원242,000원241,000원242,000원91,674
stock-5m2026-10-28 13:15:002026-10-28 13:25:18삼성전자5m2026-10-28 13:15:00raw241,500원242,000원241,000원241,250원124,081
stock-5m2026-10-28 13:10:002026-10-28 13:20:19삼성전자5m2026-10-28 13:10:00raw240,500원241,500원240,500원241,500원73,952
stock-5m2026-10-28 13:05:002026-10-28 13:15:21삼성전자5m2026-10-28 13:05:00raw241,500원242,000원240,500원240,500원131,099
stock-5m2026-10-28 13:00:002026-10-28 13:10:18삼성전자5m2026-10-28 13:00:00raw242,000원242,000원241,000원241,500원98,632
stock-5m2026-10-28 12:55:002026-10-28 13:05:17삼성전자5m2026-10-28 12:55:00raw242,000원242,250원241,000원241,500원191,000
stock-5m2026-10-28 12:50:002026-10-28 13:00:20삼성전자5m2026-10-28 12:50:00raw242,750원243,000원242,000원242,000원135,972
stock-5m2026-10-28 12:45:002026-10-28 13:00:20삼성전자5m2026-10-28 12:45:00raw242,000원243,000원242,000원242,750원114,302
stock-5m2026-10-28 12:40:002026-10-28 12:50:18삼성전자5m2026-10-28 12:40:00raw242,500원243,000원242,000원242,000원76,640
stock-5m2026-10-28 12:35:002026-10-28 12:45:17삼성전자5m2026-10-28 12:35:00raw242,000원243,000원241,500원242,500원246,286
stock-5m2026-10-28 12:30:002026-10-28 12:40:17삼성전자5m2026-10-28 12:30:00raw242,000원242,500원241,500원242,000원211,480
stock-5m2026-10-28 12:25:002026-10-28 12:35:17삼성전자5m2026-10-28 12:25:00raw241,000원242,000원240,500원241,500원128,550
stock-5m2026-10-28 12:20:002026-10-28 12:30:17삼성전자5m2026-10-28 12:20:00raw241,000원241,250원240,500원240,500원73,345
stock-5m2026-10-28 12:15:002026-10-28 12:25:17삼성전자5m2026-10-28 12:15:00raw241,000원241,000원240,500원241,000원58,512
4,661건 중 151–200← 이전4 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬