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-5m2026-08-18 11:35:002026-08-18 11:45:17삼성전자5m2026-08-18 11:35:00raw272,000원274,000원271,500원273,000원366,229
stock-5m2026-08-18 11:40:002026-08-18 11:50:17삼성전자5m2026-08-18 11:40:00raw273,000원273,500원268,250원269,000원592,938
stock-5m2026-08-18 11:45:002026-08-18 11:55:18삼성전자5m2026-08-18 11:45:00raw269,000원271,000원268,000원270,750원427,169
stock-5m2026-08-18 11:50:002026-08-18 12:00:20삼성전자5m2026-08-18 11:50:00raw270,750원271,500원269,500원270,000원254,914
stock-5m2026-08-18 11:55:002026-08-18 12:05:17삼성전자5m2026-08-18 11:55:00raw270,000원272,000원269,000원271,500원226,097
stock-5m2026-08-18 12:00:002026-08-18 12:10:17삼성전자5m2026-08-18 12:00:00raw271,250원273,000원271,000원272,250원204,399
stock-5m2026-08-18 12:05:002026-08-18 12:15:17삼성전자5m2026-08-18 12:05:00raw272,250원272,500원270,500원271,000원120,691
stock-5m2026-08-18 12:10:002026-08-18 12:20:17삼성전자5m2026-08-18 12:10:00raw270,750원271,000원270,000원270,500원120,061
stock-5m2026-08-18 12:15:002026-08-18 12:25:17삼성전자5m2026-08-18 12:15:00raw270,750원271,000원269,000원269,500원231,175
stock-5m2026-08-18 12:20:002026-08-18 12:30:17삼성전자5m2026-08-18 12:20:00raw269,750원270,500원268,500원269,000원220,348
stock-5m2026-08-18 12:25:002026-08-18 12:35:17삼성전자5m2026-08-18 12:25:00raw269,000원271,500원269,000원271,000원227,773
stock-5m2026-08-18 12:30:002026-08-18 12:40:18삼성전자5m2026-08-18 12:30:00raw270,750원271,000원268,500원269,000원167,868
stock-5m2026-08-18 12:35:002026-08-18 12:45:18삼성전자5m2026-08-18 12:35:00raw268,500원271,000원268,500원271,000원160,677
stock-5m2026-08-18 12:40:002026-08-18 12:50:17삼성전자5m2026-08-18 12:40:00raw270,500원271,500원270,000원270,750원174,527
stock-5m2026-08-18 12:45:002026-08-18 12:55:17삼성전자5m2026-08-18 12:45:00raw270,750원272,000원270,500원271,000원178,481
stock-5m2026-08-18 12:50:002026-08-18 13:00:18삼성전자5m2026-08-18 12:50:00raw270,500원272,000원270,500원272,000원169,538
stock-5m2026-08-18 12:55:002026-08-18 13:05:17삼성전자5m2026-08-18 12:55:00raw271,500원273,000원271,000원271,500원183,630
stock-5m2026-08-18 13:00:002026-08-18 13:10:17삼성전자5m2026-08-18 13:00:00raw272,000원272,000원269,500원270,250원210,895
stock-5m2026-08-18 13:05:002026-08-18 13:15:18삼성전자5m2026-08-18 13:05:00raw270,250원272,500원270,000원272,000원197,647
stock-5m2026-08-18 13:10:002026-08-18 13:20:17삼성전자5m2026-08-18 13:10:00raw272,500원273,000원272,000원272,500원144,514
stock-5m2026-08-18 13:15:002026-08-18 13:25:17삼성전자5m2026-08-18 13:15:00raw272,500원272,500원271,000원271,750원172,242
stock-5m2026-08-18 13:20:002026-08-18 13:30:17삼성전자5m2026-08-18 13:20:00raw271,750원272,000원271,000원271,500원108,751
stock-5m2026-08-18 13:25:002026-08-18 13:35:17삼성전자5m2026-08-18 13:25:00raw271,000원272,500원270,500원272,500원196,959
stock-5m2026-08-18 13:30:002026-08-18 13:40:17삼성전자5m2026-08-18 13:30:00raw272,500원273,500원271,500원272,000원222,928
stock-5m2026-08-18 13:35:002026-08-18 13:45:17삼성전자5m2026-08-18 13:35:00raw271,500원273,000원271,000원271,250원209,270
stock-5m2026-08-18 13:40:002026-08-18 13:50:18삼성전자5m2026-08-18 13:40:00raw271,250원272,000원270,500원270,750원121,021
stock-5m2026-08-18 13:45:002026-08-18 13:55:17삼성전자5m2026-08-18 13:45:00raw270,750원271,000원270,000원270,750원160,000
stock-5m2026-08-18 13:50:002026-08-18 14:00:17삼성전자5m2026-08-18 13:50:00raw270,750원272,000원270,500원272,000원177,228
stock-5m2026-08-18 13:55:002026-08-18 14:05:18삼성전자5m2026-08-18 13:55:00raw272,000원273,500원271,750원272,000원263,316
stock-5m2026-08-18 14:00:002026-08-18 14:10:17삼성전자5m2026-08-18 14:00:00raw272,250원272,500원270,000원270,000원223,454
stock-5m2026-08-18 14:05:002026-08-18 14:15:17삼성전자5m2026-08-18 14:05:00raw270,000원271,500원269,500원271,000원242,514
stock-5m2026-08-18 14:10:002026-08-18 14:20:18삼성전자5m2026-08-18 14:10:00raw270,750원271,000원269,500원270,000원117,096
stock-5m2026-08-18 14:15:002026-08-18 14:25:17삼성전자5m2026-08-18 14:15:00raw269,500원270,000원269,000원269,000원214,861
stock-5m2026-08-18 14:20:002026-08-18 14:30:17삼성전자5m2026-08-18 14:20:00raw269,500원270,000원269,000원269,250원161,248
stock-5m2026-08-18 14:25:002026-08-18 14:35:18삼성전자5m2026-08-18 14:25:00raw269,500원269,500원268,500원268,750원169,613
stock-5m2026-08-18 14:30:002026-08-18 14:40:17삼성전자5m2026-08-18 14:30:00raw268,750원269,000원268,000원268,000원304,840
stock-5m2026-08-18 14:35:002026-08-18 14:45:17삼성전자5m2026-08-18 14:35:00raw268,000원268,500원267,500원268,000원303,224
stock-5m2026-08-18 14:40:002026-08-18 14:50:17삼성전자5m2026-08-18 14:40:00raw267,500원268,000원266,500원267,000원421,338
stock-5m2026-08-18 14:45:002026-08-18 14:55:17삼성전자5m2026-08-18 14:45:00raw267,000원268,500원267,000원267,500원210,621
stock-5m2026-08-18 14:50:002026-08-18 15:00:17삼성전자5m2026-08-18 14:50:00raw267,500원268,000원266,500원267,000원307,720
stock-5m2026-08-18 14:55:002026-08-18 15:05:17삼성전자5m2026-08-18 14:55:00raw267,000원268,500원266,500원266,750원328,165
stock-5m2026-08-18 15:00:002026-08-18 15:10:18삼성전자5m2026-08-18 15:00:00raw266,500원266,750원265,500원266,000원264,343
stock-5m2026-08-18 15:05:002026-08-18 15:15:17삼성전자5m2026-08-18 15:05:00raw265,500원266,000원265,000원265,500원373,873
stock-5m2026-08-18 15:10:002026-08-18 15:20:17삼성전자5m2026-08-18 15:10:00raw265,500원269,000원265,500원269,000원374,141
stock-5m2026-08-18 15:15:002026-08-18 15:25:18삼성전자5m2026-08-18 15:15:00raw268,500원269,000원268,000원269,000원175,546
stock-5m2026-08-18 15:20:002026-08-18 15:30:17삼성전자5m2026-08-18 15:20:00raw269,000원269,000원269,000원269,000원0
stock-5m2026-08-18 15:25:002026-08-18 15:35:17삼성전자5m2026-08-18 15:25:00raw269,000원269,000원269,000원269,000원0
stock-5m2026-08-18 15:30:002026-08-18 15:40:18삼성전자5m2026-08-18 15:30:00raw269,000원269,000원269,000원269,000원0
stock-5m2026-08-19 09:00:002026-08-19 09:10:17삼성전자5m2026-08-19 09:00:00raw251,500원252,500원248,000원248,500원1,736,459
stock2026-08-192026-08-19 18:00:02삼성전자1d2026-08-19 09:00:00raw251,500원254,500원246,500원247,500원22,683,374
2,415건 중 601–650← 이전13 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬