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-5m2026-08-19 09:05:002026-08-19 09:15:17삼성전자5m2026-08-19 09:05:00raw248,500원251,000원247,500원249,250원763,034
stock-5m2026-08-19 09:10:002026-08-19 09:20:18삼성전자5m2026-08-19 09:10:00raw249,250원250,000원248,000원249,000원649,133
stock-5m2026-08-19 09:15:002026-08-19 09:25:17삼성전자5m2026-08-19 09:15:00raw248,500원249,000원247,500원249,000원433,106
stock-5m2026-08-19 09:20:002026-08-19 09:30:17삼성전자5m2026-08-19 09:20:00raw249,000원249,500원248,000원248,250원400,730
stock-5m2026-08-19 09:25:002026-08-19 09:35:18삼성전자5m2026-08-19 09:25:00raw248,500원249,500원247,000원248,500원505,317
stock-5m2026-08-19 09:30:002026-08-19 09:40:17삼성전자5m2026-08-19 09:30:00raw248,500원250,000원248,000원249,500원426,387
stock-5m2026-08-19 09:35:002026-08-19 09:45:17삼성전자5m2026-08-19 09:35:00raw249,000원250,500원249,000원250,500원396,539
stock-5m2026-08-19 09:40:002026-08-19 09:50:18삼성전자5m2026-08-19 09:40:00raw250,500원251,000원249,750원251,000원473,827
stock-5m2026-08-19 09:45:002026-08-19 09:55:17삼성전자5m2026-08-19 09:45:00raw251,000원251,500원250,500원250,750원364,042
stock-5m2026-08-19 09:50:002026-08-19 10:00:21삼성전자5m2026-08-19 09:50:00raw250,750원251,500원250,000원251,000원253,052
stock-5m2026-08-19 09:55:002026-08-19 10:05:17삼성전자5m2026-08-19 09:55:00raw251,000원251,500원249,000원250,000원343,401
stock-5m2026-08-19 10:00:002026-08-19 10:10:17삼성전자5m2026-08-19 10:00:00raw249,500원251,500원249,000원251,000원262,987
stock-5m2026-08-19 10:05:002026-08-19 10:15:17삼성전자5m2026-08-19 10:05:00raw251,000원253,000원250,500원253,000원381,201
stock-5m2026-08-19 10:10:002026-08-19 10:20:17삼성전자5m2026-08-19 10:10:00raw253,000원254,000원252,500원253,500원836,519
stock-5m2026-08-19 10:15:002026-08-19 10:25:18삼성전자5m2026-08-19 10:15:00raw253,500원254,500원252,500원254,000원567,034
stock-5m2026-08-19 10:20:002026-08-19 10:30:17삼성전자5m2026-08-19 10:20:00raw253,750원254,500원252,500원252,750원313,999
stock-5m2026-08-19 10:25:002026-08-19 10:35:19삼성전자5m2026-08-19 10:25:00raw252,750원254,000원252,000원253,500원236,172
stock-5m2026-08-19 10:30:002026-08-19 10:40:18삼성전자5m2026-08-19 10:30:00raw253,500원254,000원251,000원251,000원264,219
stock-5m2026-08-19 10:35:002026-08-19 10:45:17삼성전자5m2026-08-19 10:35:00raw251,250원252,000원250,000원252,000원221,932
stock-5m2026-08-19 10:40:002026-08-19 10:50:17삼성전자5m2026-08-19 10:40:00raw252,000원252,250원251,000원251,500원213,770
stock-5m2026-08-19 10:45:002026-08-19 10:55:18삼성전자5m2026-08-19 10:45:00raw251,500원252,000원250,500원251,000원171,686
stock-5m2026-08-19 10:50:002026-08-19 11:00:19삼성전자5m2026-08-19 10:50:00raw251,500원252,000원251,000원251,000원146,810
stock-5m2026-08-19 10:55:002026-08-19 11:05:17삼성전자5m2026-08-19 10:55:00raw251,500원252,000원250,500원251,500원262,748
stock-5m2026-08-19 11:00:002026-08-19 11:10:18삼성전자5m2026-08-19 11:00:00raw251,500원251,500원250,000원250,500원146,319
stock-5m2026-08-19 11:05:002026-08-19 11:15:17삼성전자5m2026-08-19 11:05:00raw250,500원250,500원249,500원249,750원181,757
stock-5m2026-08-19 11:10:002026-08-19 11:20:17삼성전자5m2026-08-19 11:10:00raw249,500원250,500원249,000원250,000원174,096
stock-5m2026-08-19 11:15:002026-08-19 11:25:18삼성전자5m2026-08-19 11:15:00raw250,000원250,500원249,000원250,000원117,263
stock-5m2026-08-19 11:20:002026-08-19 11:30:17삼성전자5m2026-08-19 11:20:00raw250,000원250,500원249,500원250,500원108,737
stock-5m2026-08-19 11:25:002026-08-19 11:35:17삼성전자5m2026-08-19 11:25:00raw250,500원250,500원249,500원249,750원95,451
stock-5m2026-08-19 11:30:002026-08-19 11:40:17삼성전자5m2026-08-19 11:30:00raw249,500원250,000원249,000원250,000원127,481
stock-5m2026-08-19 11:35:002026-08-19 11:45:17삼성전자5m2026-08-19 11:35:00raw249,500원250,000원249,000원249,500원241,431
stock-5m2026-08-19 11:40:002026-08-19 11:50:17삼성전자5m2026-08-19 11:40:00raw249,500원249,750원249,000원249,500원136,527
stock-5m2026-08-19 11:45:002026-08-19 11:55:18삼성전자5m2026-08-19 11:45:00raw249,000원250,000원249,000원250,000원246,529
stock-5m2026-08-19 11:50:002026-08-19 12:00:17삼성전자5m2026-08-19 11:50:00raw250,000원250,000원249,000원249,000원136,795
stock-5m2026-08-19 11:55:002026-08-19 12:05:17삼성전자5m2026-08-19 11:55:00raw249,250원249,500원249,000원249,500원55,962
stock-5m2026-08-19 12:00:002026-08-19 12:10:18삼성전자5m2026-08-19 12:00:00raw249,250원250,000원249,000원249,750원134,886
stock-5m2026-08-19 12:05:002026-08-19 12:15:17삼성전자5m2026-08-19 12:05:00raw249,750원250,000원248,500원249,000원196,447
stock-5m2026-08-19 12:10:002026-08-19 12:20:17삼성전자5m2026-08-19 12:10:00raw249,000원249,000원248,500원249,000원103,005
stock-5m2026-08-19 12:15:002026-08-19 12:25:18삼성전자5m2026-08-19 12:15:00raw248,750원249,500원248,500원249,000원185,696
stock-5m2026-08-19 12:20:002026-08-19 12:30:17삼성전자5m2026-08-19 12:20:00raw249,000원249,000원248,000원248,500원335,552
stock-5m2026-08-19 12:25:002026-08-19 12:35:17삼성전자5m2026-08-19 12:25:00raw248,750원249,000원248,000원248,750원119,804
stock-5m2026-08-19 12:30:002026-08-19 12:40:19삼성전자5m2026-08-19 12:30:00raw248,500원249,000원248,000원248,750원104,865
stock-5m2026-08-19 12:35:002026-08-19 12:45:17삼성전자5m2026-08-19 12:35:00raw248,750원249,500원248,500원248,750원161,734
stock-5m2026-08-19 12:40:002026-08-19 12:50:17삼성전자5m2026-08-19 12:40:00raw248,750원249,000원248,000원248,500원195,828
stock-5m2026-08-19 12:45:002026-08-19 12:55:17삼성전자5m2026-08-19 12:45:00raw249,000원249,000원248,000원248,500원125,169
stock-5m2026-08-19 12:50:002026-08-19 13:00:18삼성전자5m2026-08-19 12:50:00raw248,500원249,000원248,000원248,750원148,730
stock-5m2026-08-19 12:55:002026-08-19 13:05:17삼성전자5m2026-08-19 12:55:00raw248,750원249,000원248,000원248,500원145,796
stock-5m2026-08-19 13:00:002026-08-19 13:10:17삼성전자5m2026-08-19 13:00:00raw248,250원249,000원248,000원248,000원190,717
stock-5m2026-08-19 13:05:002026-08-19 13:15:18삼성전자5m2026-08-19 13:05:00raw248,000원249,000원248,000원248,250원133,322
stock-5m2026-08-19 13:10:002026-08-19 13:20:17삼성전자5m2026-08-19 13:10:00raw248,500원248,500원248,000원248,250원53,328
2,418건 중 651–700← 이전14 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬