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-5m2026-10-27 11:50:002026-10-27 12:00:19삼성전자5m2026-10-27 11:50:00raw222,000원222,500원221,500원222,000원128,501
stock-5m2026-10-27 11:45:002026-10-27 11:55:17삼성전자5m2026-10-27 11:45:00raw221,500원222,000원221,000원222,000원73,008
stock-5m2026-10-27 11:40:002026-10-27 11:50:18삼성전자5m2026-10-27 11:40:00raw221,500원222,500원221,000원221,500원118,040
stock-5m2026-10-27 11:35:002026-10-27 11:45:17삼성전자5m2026-10-27 11:35:00raw222,750원222,750원221,000원221,250원277,297
stock-5m2026-10-27 11:30:002026-10-27 11:40:17삼성전자5m2026-10-27 11:30:00raw223,000원223,500원222,500원222,500원77,444
stock-5m2026-10-27 11:25:002026-10-27 11:35:17삼성전자5m2026-10-27 11:25:00raw223,250원223,500원222,500원222,750원89,162
stock-5m2026-10-27 11:20:002026-10-27 11:30:19삼성전자5m2026-10-27 11:20:00raw223,250원223,500원222,500원223,000원150,409
stock-5m2026-10-27 11:15:002026-10-27 11:25:17삼성전자5m2026-10-27 11:15:00raw223,250원223,500원223,000원223,000원35,617
stock-5m2026-10-27 11:10:002026-10-27 11:20:18삼성전자5m2026-10-27 11:10:00raw223,250원224,000원222,500원223,500원186,857
stock-5m2026-10-27 11:05:002026-10-27 11:15:18삼성전자5m2026-10-27 11:05:00raw223,000원223,500원222,500원223,000원137,525
stock-5m2026-10-27 11:00:002026-10-27 11:10:18삼성전자5m2026-10-27 11:00:00raw223,750원224,000원223,000원223,250원95,919
stock-5m2026-10-27 10:55:002026-10-27 11:05:17삼성전자5m2026-10-27 10:55:00raw223,750원224,500원223,500원223,750원110,253
stock-5m2026-10-27 10:50:002026-10-27 11:00:21삼성전자5m2026-10-27 10:50:00raw224,500원225,000원223,500원223,750원104,893
stock-5m2026-10-27 10:45:002026-10-27 10:55:18삼성전자5m2026-10-27 10:45:00raw224,500원225,500원224,000원224,500원393,246
stock-5m2026-10-27 10:40:002026-10-27 10:50:19삼성전자5m2026-10-27 10:40:00raw224,500원225,000원224,000원224,500원152,478
stock-5m2026-10-27 10:35:002026-10-27 10:45:18삼성전자5m2026-10-27 10:35:00raw223,500원225,000원223,500원224,500원177,511
stock-5m2026-10-27 10:30:002026-10-27 10:40:19삼성전자5m2026-10-27 10:30:00raw224,250원224,500원223,500원223,500원122,062
stock-5m2026-10-27 10:25:002026-10-27 10:35:17삼성전자5m2026-10-27 10:25:00raw223,000원224,500원223,000원224,250원187,451
stock-5m2026-10-27 10:20:002026-10-27 10:30:19삼성전자5m2026-10-27 10:20:00raw224,000원224,250원223,000원223,500원164,613
stock-5m2026-10-27 10:15:002026-10-27 10:25:19삼성전자5m2026-10-27 10:15:00raw224,500원225,000원224,000원224,000원321,904
stock-5m2026-10-27 10:10:002026-10-27 10:20:17삼성전자5m2026-10-27 10:10:00raw223,500원224,500원223,000원224,000원165,398
stock-5m2026-10-27 10:05:002026-10-27 10:15:17삼성전자5m2026-10-27 10:05:00raw223,500원224,000원223,000원223,250원93,256
stock-5m2026-10-27 10:00:002026-10-27 10:10:18삼성전자5m2026-10-27 10:00:00raw222,750원224,000원222,500원223,500원207,595
stock-5m2026-10-27 09:55:002026-10-27 10:05:17삼성전자5m2026-10-27 09:55:00raw223,500원224,000원222,500원222,500원150,555
stock-5m2026-10-27 09:50:002026-10-27 10:00:19삼성전자5m2026-10-27 09:50:00raw223,000원224,500원223,000원224,000원171,994
stock-5m2026-10-27 09:45:002026-10-27 09:55:18삼성전자5m2026-10-27 09:45:00raw223,000원224,500원222,500원223,000원230,408
stock-5m2026-10-27 09:40:002026-10-27 09:50:17삼성전자5m2026-10-27 09:40:00raw223,000원223,500원222,500원222,500원98,366
stock-5m2026-10-27 09:35:002026-10-27 09:45:17삼성전자5m2026-10-27 09:35:00raw223,500원224,500원222,000원223,000원305,239
stock-5m2026-10-27 09:30:002026-10-27 09:40:21삼성전자5m2026-10-27 09:30:00raw224,250원224,500원223,000원223,500원258,286
stock-5m2026-10-27 09:25:002026-10-27 09:35:18삼성전자5m2026-10-27 09:25:00raw224,000원225,000원224,000원224,000원327,059
stock-5m2026-10-27 09:20:002026-10-27 09:30:22삼성전자5m2026-10-27 09:20:00raw223,500원224,500원223,000원224,250원227,914
stock-5m2026-10-27 09:15:002026-10-27 09:25:18삼성전자5m2026-10-27 09:15:00raw222,500원224,500원222,500원223,500원337,130
stock-5m2026-10-27 09:10:002026-10-27 09:20:17삼성전자5m2026-10-27 09:10:00raw222,500원223,000원221,500원222,750원187,208
stock-5m2026-10-27 09:05:002026-10-27 09:15:22삼성전자5m2026-10-27 09:05:00raw222,500원223,500원222,000원222,750원330,254
stock2026-10-272026-10-27 18:00:02삼성전자1d2026-10-27 09:00:00raw222,000원225,500원220,000원222,500원13,510,030
stock-5m2026-10-27 09:00:002026-10-27 09:10:24삼성전자5m2026-10-27 09:00:00raw222,000원223,500원221,500원222,000원990,528
stock-5m2026-10-26 15:30:002026-10-26 15:40:17삼성전자5m2026-10-26 15:30:00raw213,000원213,000원213,000원213,000원0
stock-5m2026-10-26 15:25:002026-10-26 15:35:17삼성전자5m2026-10-26 15:25:00raw213,000원213,000원213,000원213,000원0
stock-5m2026-10-26 15:20:002026-10-26 15:30:18삼성전자5m2026-10-26 15:20:00raw213,000원213,000원213,000원213,000원0
stock-5m2026-10-26 15:15:002026-10-26 15:25:17삼성전자5m2026-10-26 15:15:00raw213,250원213,500원212,750원213,000원84,929
stock-5m2026-10-26 15:10:002026-10-26 15:20:18삼성전자5m2026-10-26 15:10:00raw213,000원213,500원212,750원213,250원128,969
stock-5m2026-10-26 15:05:002026-10-26 15:15:17삼성전자5m2026-10-26 15:05:00raw213,500원213,500원213,000원213,000원66,795
stock-5m2026-10-26 15:00:002026-10-26 15:10:21삼성전자5m2026-10-26 15:00:00raw214,000원214,250원213,000원213,000원124,307
stock-5m2026-10-26 14:55:002026-10-26 15:05:21삼성전자5m2026-10-26 14:55:00raw213,750원214,000원213,500원213,500원76,487
stock-5m2026-10-26 14:50:002026-10-26 15:00:20삼성전자5m2026-10-26 14:50:00raw214,500원215,000원213,500원213,500원104,962
stock-5m2026-10-26 14:45:002026-10-26 14:55:18삼성전자5m2026-10-26 14:45:00raw214,250원214,500원214,000원214,000원60,392
stock-5m2026-10-26 14:40:002026-10-26 14:50:18삼성전자5m2026-10-26 14:40:00raw214,500원214,500원214,000원214,250원44,937
stock-5m2026-10-26 14:35:002026-10-26 14:45:19삼성전자5m2026-10-26 14:35:00raw214,500원215,000원214,000원214,250원81,878
stock-5m2026-10-26 14:30:002026-10-26 14:40:21삼성전자5m2026-10-26 14:30:00raw214,500원215,000원214,000원214,500원93,678
stock-5m2026-10-26 14:25:002026-10-26 14:35:17삼성전자5m2026-10-26 14:25:00raw215,000원215,500원214,000원214,500원173,221
4,727건 중 351–400← 이전8 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬