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-5m2026-08-14 09:55:002026-08-14 10:05:17삼성전자5m2026-08-14 09:55:00raw268,500원269,000원268,000원268,500원234,049
stock-5m2026-08-14 10:00:002026-08-14 10:10:17삼성전자5m2026-08-14 10:00:00raw268,500원269,000원266,500원267,500원403,432
stock-5m2026-08-14 10:05:002026-08-14 10:15:17삼성전자5m2026-08-14 10:05:00raw267,750원268,000원267,000원267,500원194,727
stock-5m2026-08-14 10:10:002026-08-14 10:20:17삼성전자5m2026-08-14 10:10:00raw267,500원267,500원266,000원267,000원331,879
stock-5m2026-08-14 10:15:002026-08-14 10:25:18삼성전자5m2026-08-14 10:15:00raw266,750원268,000원266,500원267,500원303,975
stock-5m2026-08-14 10:20:002026-08-14 10:30:18삼성전자5m2026-08-14 10:20:00raw267,000원269,000원266,500원268,000원342,570
stock-5m2026-08-14 10:25:002026-08-14 10:35:17삼성전자5m2026-08-14 10:25:00raw268,000원268,500원266,000원268,000원290,660
stock-5m2026-08-14 10:30:002026-08-14 10:40:17삼성전자5m2026-08-14 10:30:00raw268,000원268,000원266,000원266,500원277,308
stock-5m2026-08-14 10:35:002026-08-14 10:45:18삼성전자5m2026-08-14 10:35:00raw266,500원268,000원266,500원267,250원169,376
stock-5m2026-08-14 10:40:002026-08-14 10:50:17삼성전자5m2026-08-14 10:40:00raw267,250원268,500원267,000원268,250원199,833
stock-5m2026-08-14 10:45:002026-08-14 10:55:17삼성전자5m2026-08-14 10:45:00raw268,250원269,000원268,000원269,000원159,167
stock-5m2026-08-14 10:50:002026-08-14 11:00:23삼성전자5m2026-08-14 10:50:00raw268,750원269,000원267,500원268,000원215,973
stock-5m2026-08-14 10:55:002026-08-14 11:05:17삼성전자5m2026-08-14 10:55:00raw268,000원268,500원267,500원268,000원112,632
stock-5m2026-08-14 11:00:002026-08-14 11:10:17삼성전자5m2026-08-14 11:00:00raw268,000원270,000원268,000원269,500원239,397
stock-5m2026-08-14 11:05:002026-08-14 11:15:18삼성전자5m2026-08-14 11:05:00raw269,500원270,000원269,000원269,500원158,033
stock-5m2026-08-14 11:10:002026-08-14 11:20:17삼성전자5m2026-08-14 11:10:00raw269,500원270,000원269,000원269,750원176,215
stock-5m2026-08-14 11:15:002026-08-14 11:25:17삼성전자5m2026-08-14 11:15:00raw270,000원270,500원269,000원269,500원166,473
stock-5m2026-08-14 11:20:002026-08-14 11:30:17삼성전자5m2026-08-14 11:20:00raw269,000원270,500원269,000원270,250원125,114
stock-5m2026-08-14 11:25:002026-08-14 11:35:17삼성전자5m2026-08-14 11:25:00raw270,250원270,500원270,000원270,000원61,730
stock-5m2026-08-14 11:30:002026-08-14 11:40:17삼성전자5m2026-08-14 11:30:00raw270,000원270,500원270,000원270,250원54,374
stock-5m2026-08-14 11:35:002026-08-14 11:45:17삼성전자5m2026-08-14 11:35:00raw270,250원271,000원269,500원270,000원171,999
stock-5m2026-08-14 11:40:002026-08-14 11:50:18삼성전자5m2026-08-14 11:40:00raw270,000원270,500원269,000원269,750원149,812
stock-5m2026-08-14 11:45:002026-08-14 11:55:17삼성전자5m2026-08-14 11:45:00raw270,000원270,500원269,000원269,250원120,450
stock-5m2026-08-14 11:50:002026-08-14 12:00:17삼성전자5m2026-08-14 11:50:00raw269,250원269,500원269,000원269,000원47,236
stock-5m2026-08-14 11:55:002026-08-14 12:05:18삼성전자5m2026-08-14 11:55:00raw269,000원269,500원268,000원268,500원137,653
stock-5m2026-08-14 12:00:002026-08-14 12:10:17삼성전자5m2026-08-14 12:00:00raw268,250원268,500원268,000원268,000원79,013
stock-5m2026-08-14 12:05:002026-08-14 12:15:17삼성전자5m2026-08-14 12:05:00raw268,000원268,500원267,500원268,500원78,115
stock-5m2026-08-14 12:10:002026-08-14 12:20:18삼성전자5m2026-08-14 12:10:00raw268,500원269,500원268,000원268,500원274,396
stock-5m2026-08-14 12:15:002026-08-14 12:25:17삼성전자5m2026-08-14 12:15:00raw268,500원270,500원268,500원270,000원272,264
stock-5m2026-08-14 12:20:002026-08-14 12:30:17삼성전자5m2026-08-14 12:20:00raw270,000원270,500원269,500원270,000원189,779
stock-5m2026-08-14 12:25:002026-08-14 12:35:18삼성전자5m2026-08-14 12:25:00raw270,000원270,500원269,500원270,000원63,049
stock-5m2026-08-14 12:30:002026-08-14 12:40:17삼성전자5m2026-08-14 12:30:00raw270,250원270,500원269,000원269,500원281,318
stock-5m2026-08-14 12:35:002026-08-14 12:45:19삼성전자5m2026-08-14 12:35:00raw269,750원270,500원269,500원270,250원163,711
stock-5m2026-08-14 12:40:002026-08-14 12:50:17삼성전자5m2026-08-14 12:40:00raw270,000원270,500원269,500원270,000원154,098
stock-5m2026-08-14 12:45:002026-08-14 12:55:17삼성전자5m2026-08-14 12:45:00raw270,250원270,500원269,500원270,000원206,678
stock-5m2026-08-14 12:50:002026-08-14 13:00:20삼성전자5m2026-08-14 12:50:00raw270,000원270,500원269,500원270,000원66,301
stock-5m2026-08-14 12:55:002026-08-14 13:05:17삼성전자5m2026-08-14 12:55:00raw270,000원270,500원269,000원269,250원109,597
stock-5m2026-08-14 13:00:002026-08-14 13:10:18삼성전자5m2026-08-14 13:00:00raw269,250원270,250원268,000원269,750원358,998
stock-5m2026-08-14 13:05:002026-08-14 13:15:17삼성전자5m2026-08-14 13:05:00raw269,750원270,500원269,750원270,000원223,429
stock-5m2026-08-14 13:10:002026-08-14 13:20:18삼성전자5m2026-08-14 13:10:00raw270,000원270,500원270,000원270,500원177,409
stock-5m2026-08-14 13:15:002026-08-14 13:25:18삼성전자5m2026-08-14 13:15:00raw270,250원271,500원270,250원271,000원310,409
stock-5m2026-08-14 13:20:002026-08-14 13:30:18삼성전자5m2026-08-14 13:20:00raw270,500원271,500원270,000원271,250원232,830
stock-5m2026-08-14 13:25:002026-08-14 13:35:17삼성전자5m2026-08-14 13:25:00raw271,250원272,500원271,250원271,750원342,950
stock-5m2026-08-14 13:30:002026-08-14 13:40:18삼성전자5m2026-08-14 13:30:00raw271,750원272,000원271,000원271,000원80,448
stock-5m2026-08-14 13:35:002026-08-14 13:45:17삼성전자5m2026-08-14 13:35:00raw271,000원272,500원271,000원272,000원327,996
stock-5m2026-08-14 13:40:002026-08-14 13:50:17삼성전자5m2026-08-14 13:40:00raw272,000원272,500원271,500원272,000원91,373
stock-5m2026-08-14 13:45:002026-08-14 13:55:18삼성전자5m2026-08-14 13:45:00raw272,000원272,500원271,500원272,000원286,945
stock-5m2026-08-14 13:50:002026-08-14 14:00:17삼성전자5m2026-08-14 13:50:00raw272,250원272,500원271,500원271,500원325,885
stock-5m2026-08-14 13:55:002026-08-14 14:05:17삼성전자5m2026-08-14 13:55:00raw272,000원272,500원271,500원272,000원202,121
stock-5m2026-08-14 14:00:002026-08-14 14:10:17삼성전자5m2026-08-14 14:00:00raw272,000원272,500원270,000원270,000원282,593
2,407건 중 501–550← 이전11 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬