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-5m2026-10-28 10:05:002026-10-28 10:15:18삼성전자5m2026-10-28 10:05:00raw237,500원239,000원237,000원238,250원250,170
stock-5m2026-10-28 10:00:002026-10-28 10:10:18삼성전자5m2026-10-28 10:00:00raw238,500원238,500원237,500원237,500원217,740
stock-5m2026-10-28 09:55:002026-10-28 10:05:17삼성전자5m2026-10-28 09:55:00raw236,500원239,000원236,500원238,500원413,936
stock-5m2026-10-28 09:50:002026-10-28 10:00:19삼성전자5m2026-10-28 09:50:00raw236,000원237,500원235,500원237,000원288,619
stock-5m2026-10-28 09:45:002026-10-28 09:55:17삼성전자5m2026-10-28 09:45:00raw234,750원236,000원234,000원235,750원241,221
stock-5m2026-10-28 09:40:002026-10-28 09:50:21삼성전자5m2026-10-28 09:40:00raw234,500원235,500원233,750원234,750원294,599
stock-5m2026-10-28 09:35:002026-10-28 09:45:18삼성전자5m2026-10-28 09:35:00raw234,000원235,000원234,000원234,500원198,862
stock-5m2026-10-28 09:30:002026-10-28 09:40:24삼성전자5m2026-10-28 09:30:00raw234,000원235,000원233,500원234,000원258,566
stock-5m2026-10-28 09:25:002026-10-28 09:35:19삼성전자5m2026-10-28 09:25:00raw234,750원235,000원233,500원234,500원234,190
stock-5m2026-10-28 09:20:002026-10-28 09:30:22삼성전자5m2026-10-28 09:20:00raw232,000원235,000원232,000원234,500원476,066
stock-5m2026-10-28 09:15:002026-10-28 09:25:20삼성전자5m2026-10-28 09:15:00raw232,500원233,500원232,000원232,000원251,014
stock-5m2026-10-28 09:10:002026-10-28 09:20:18삼성전자5m2026-10-28 09:10:00raw231,000원232,500원230,000원232,500원347,664
stock-5m2026-10-28 09:05:002026-10-28 09:15:18삼성전자5m2026-10-28 09:05:00raw228,250원231,000원228,000원230,500원249,268
stock2026-10-282026-10-28 18:00:03삼성전자1d2026-10-28 09:00:00raw231,000원247,000원228,000원243,500원17,105,710
stock-5m2026-10-28 09:00:002026-10-28 09:15:18삼성전자5m2026-10-28 09:00:00raw231,000원231,500원228,000원228,500원945,890
stock-5m2026-10-27 15:30:002026-10-27 15:40:17삼성전자5m2026-10-27 15:30:00raw221,000원221,000원221,000원221,000원0
stock-5m2026-10-27 15:25:002026-10-27 15:35:18삼성전자5m2026-10-27 15:25:00raw221,000원221,000원221,000원221,000원0
stock-5m2026-10-27 15:20:002026-10-27 15:30:18삼성전자5m2026-10-27 15:20:00raw221,000원221,000원221,000원221,000원0
stock-5m2026-10-27 15:15:002026-10-27 15:25:17삼성전자5m2026-10-27 15:15:00raw221,750원222,000원220,500원221,000원233,969
stock-5m2026-10-27 15:10:002026-10-27 15:20:17삼성전자5m2026-10-27 15:10:00raw222,250원222,500원221,500원221,750원128,912
stock-5m2026-10-27 15:05:002026-10-27 15:15:17삼성전자5m2026-10-27 15:05:00raw222,500원222,750원222,000원222,500원94,422
stock-5m2026-10-27 15:00:002026-10-27 15:10:17삼성전자5m2026-10-27 15:00:00raw222,500원223,000원222,000원222,750원134,513
stock-5m2026-10-27 14:55:002026-10-27 15:05:17삼성전자5m2026-10-27 14:55:00raw221,750원223,000원221,500원222,500원175,481
stock-5m2026-10-27 14:50:002026-10-27 15:00:19삼성전자5m2026-10-27 14:50:00raw221,500원222,000원221,500원222,000원64,284
stock-5m2026-10-27 14:45:002026-10-27 14:55:17삼성전자5m2026-10-27 14:45:00raw220,250원222,500원220,250원221,750원188,415
stock-5m2026-10-27 14:40:002026-10-27 14:50:17삼성전자5m2026-10-27 14:40:00raw221,750원221,750원220,000원220,250원357,514
stock-5m2026-10-27 14:35:002026-10-27 14:45:19삼성전자5m2026-10-27 14:35:00raw221,750원222,000원221,500원221,750원70,204
stock-5m2026-10-27 14:30:002026-10-27 14:40:18삼성전자5m2026-10-27 14:30:00raw221,750원222,000원221,500원222,000원64,719
stock-5m2026-10-27 14:25:002026-10-27 14:35:17삼성전자5m2026-10-27 14:25:00raw222,000원222,500원221,500원222,000원96,029
stock-5m2026-10-27 14:20:002026-10-27 14:30:18삼성전자5m2026-10-27 14:20:00raw222,500원222,500원221,500원222,000원135,892
stock-5m2026-10-27 14:15:002026-10-27 14:25:18삼성전자5m2026-10-27 14:15:00raw223,000원223,250원222,000원222,500원176,045
stock-5m2026-10-27 14:10:002026-10-27 14:20:18삼성전자5m2026-10-27 14:10:00raw223,500원223,500원223,000원223,250원57,465
stock-5m2026-10-27 14:05:002026-10-27 14:15:17삼성전자5m2026-10-27 14:05:00raw223,000원223,500원222,500원223,250원205,808
stock-5m2026-10-27 14:00:002026-10-27 14:10:17삼성전자5m2026-10-27 14:00:00raw222,250원223,000원222,000원222,750원79,164
stock-5m2026-10-27 13:55:002026-10-27 14:05:17삼성전자5m2026-10-27 13:55:00raw221,750원222,500원221,500원222,500원45,416
stock-5m2026-10-27 13:50:002026-10-27 14:00:21삼성전자5m2026-10-27 13:50:00raw221,750원222,500원221,500원222,000원111,162
stock-5m2026-10-27 13:45:002026-10-27 13:55:18삼성전자5m2026-10-27 13:45:00raw221,500원222,000원221,000원221,500원139,396
stock-5m2026-10-27 13:40:002026-10-27 13:50:17삼성전자5m2026-10-27 13:40:00raw221,500원221,500원221,000원221,500원55,571
stock-5m2026-10-27 13:35:002026-10-27 13:45:21삼성전자5m2026-10-27 13:35:00raw222,250원222,250원221,000원221,500원190,385
stock-5m2026-10-27 13:30:002026-10-27 13:40:19삼성전자5m2026-10-27 13:30:00raw222,250원223,000원222,000원222,000원116,051
stock-5m2026-10-27 13:25:002026-10-27 13:35:19삼성전자5m2026-10-27 13:25:00raw222,500원222,500원222,000원222,250원25,300
stock-5m2026-10-27 13:20:002026-10-27 13:30:17삼성전자5m2026-10-27 13:20:00raw222,750원223,000원222,000원222,000원147,708
stock-5m2026-10-27 13:15:002026-10-27 13:25:18삼성전자5m2026-10-27 13:15:00raw223,250원223,250원222,500원222,500원58,146
stock-5m2026-10-27 13:10:002026-10-27 13:20:17삼성전자5m2026-10-27 13:10:00raw222,750원223,500원222,500원223,000원97,105
stock-5m2026-10-27 13:05:002026-10-27 13:15:18삼성전자5m2026-10-27 13:05:00raw222,500원223,000원222,500원222,750원24,413
stock-5m2026-10-27 13:00:002026-10-27 13:10:18삼성전자5m2026-10-27 13:00:00raw222,250원223,000원222,000원222,750원58,651
stock-5m2026-10-27 12:55:002026-10-27 13:05:18삼성전자5m2026-10-27 12:55:00raw222,250원223,000원222,000원222,500원136,976
stock-5m2026-10-27 12:50:002026-10-27 13:00:17삼성전자5m2026-10-27 12:50:00raw222,000원223,000원222,000원222,500원76,320
stock-5m2026-10-27 12:45:002026-10-27 12:55:17삼성전자5m2026-10-27 12:45:00raw222,000원222,500원222,000원222,500원24,544
stock-5m2026-10-27 12:40:002026-10-27 12:50:18삼성전자5m2026-10-27 12:40:00raw222,250원222,500원222,000원222,250원26,493
4,686건 중 251–300← 이전6 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬