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-5m2026-08-20 10:45:002026-08-20 10:55:18삼성전자5m2026-08-20 10:45:00raw268,500원269,500원268,000원269,000원395,113
stock-5m2026-08-20 10:50:002026-08-20 11:00:17삼성전자5m2026-08-20 10:50:00raw269,000원271,000원269,000원270,000원744,142
stock-5m2026-08-20 10:55:002026-08-20 11:05:17삼성전자5m2026-08-20 10:55:00raw270,000원270,000원268,000원269,250원385,263
stock-5m2026-08-20 11:00:002026-08-20 11:10:18삼성전자5m2026-08-20 11:00:00raw269,250원272,500원268,500원272,500원546,799
stock-5m2026-08-20 11:05:002026-08-20 11:15:17삼성전자5m2026-08-20 11:05:00raw272,500원273,000원272,000원272,250원262,698
stock-5m2026-08-20 11:10:002026-08-20 11:20:17삼성전자5m2026-08-20 11:10:00raw272,500원272,500원270,000원271,000원326,448
stock-5m2026-08-20 11:15:002026-08-20 11:25:17삼성전자5m2026-08-20 11:15:00raw271,000원271,500원269,500원270,500원342,480
stock-5m2026-08-20 11:20:002026-08-20 11:30:17삼성전자5m2026-08-20 11:20:00raw270,000원270,500원267,500원268,500원484,382
stock-5m2026-08-20 11:25:002026-08-20 11:35:17삼성전자5m2026-08-20 11:25:00raw268,750원270,000원268,000원269,500원285,071
stock-5m2026-08-20 11:30:002026-08-20 11:40:17삼성전자5m2026-08-20 11:30:00raw270,000원271,000원268,500원271,000원276,464
stock-5m2026-08-20 11:35:002026-08-20 11:45:18삼성전자5m2026-08-20 11:35:00raw271,000원271,500원269,500원270,000원191,048
stock-5m2026-08-20 11:40:002026-08-20 11:50:17삼성전자5m2026-08-20 11:40:00raw270,000원270,500원269,500원270,000원200,327
stock-5m2026-08-20 11:45:002026-08-20 11:55:17삼성전자5m2026-08-20 11:45:00raw269,500원270,500원268,000원268,500원314,050
stock-5m2026-08-20 11:50:002026-08-20 12:00:18삼성전자5m2026-08-20 11:50:00raw268,500원269,000원267,500원268,000원205,600
stock-5m2026-08-20 11:55:002026-08-20 12:05:17삼성전자5m2026-08-20 11:55:00raw268,000원269,500원267,500원269,000원220,640
stock-5m2026-08-20 12:00:002026-08-20 12:10:17삼성전자5m2026-08-20 12:00:00raw269,500원269,500원268,000원268,500원146,689
stock-5m2026-08-20 12:05:002026-08-20 12:15:17삼성전자5m2026-08-20 12:05:00raw269,000원270,000원268,500원268,750원189,655
stock-5m2026-08-20 12:10:002026-08-20 12:20:17삼성전자5m2026-08-20 12:10:00raw268,750원269,500원267,500원269,250원120,038
stock-5m2026-08-20 12:15:002026-08-20 12:25:17삼성전자5m2026-08-20 12:15:00raw269,000원270,000원269,000원269,500원126,078
stock-5m2026-08-20 12:20:002026-08-20 12:30:17삼성전자5m2026-08-20 12:20:00raw269,500원270,000원269,000원270,000원115,865
stock-5m2026-08-20 12:25:002026-08-20 12:35:18삼성전자5m2026-08-20 12:25:00raw269,500원269,750원268,000원268,500원132,673
stock-5m2026-08-20 12:30:002026-08-20 12:40:17삼성전자5m2026-08-20 12:30:00raw268,500원268,750원268,000원268,000원90,707
stock-5m2026-08-20 12:35:002026-08-20 12:45:17삼성전자5m2026-08-20 12:35:00raw268,000원269,000원267,500원268,750원204,856
stock-5m2026-08-20 12:40:002026-08-20 12:50:18삼성전자5m2026-08-20 12:40:00raw268,500원269,500원268,500원269,500원118,225
stock-5m2026-08-20 12:45:002026-08-20 12:55:17삼성전자5m2026-08-20 12:45:00raw269,250원270,000원269,000원270,000원184,467
stock-5m2026-08-20 12:50:002026-08-20 13:00:18삼성전자5m2026-08-20 12:50:00raw269,750원270,500원269,500원270,000원348,971
stock-5m2026-08-20 12:55:002026-08-20 13:05:17삼성전자5m2026-08-20 12:55:00raw269,750원270,500원269,500원269,750원138,165
stock-5m2026-08-20 13:00:002026-08-20 13:10:18삼성전자5m2026-08-20 13:00:00raw269,750원271,000원269,500원270,750원214,153
stock-5m2026-08-20 13:05:002026-08-20 13:15:17삼성전자5m2026-08-20 13:05:00raw270,500원271,500원270,500원271,500원210,992
stock-5m2026-08-20 13:10:002026-08-20 13:20:18삼성전자5m2026-08-20 13:10:00raw271,500원272,000원271,000원272,000원351,391
stock-5m2026-08-20 13:15:002026-08-20 13:25:18삼성전자5m2026-08-20 13:15:00raw271,750원272,000원271,000원271,500원264,680
stock-5m2026-08-20 13:20:002026-08-20 13:30:17삼성전자5m2026-08-20 13:20:00raw272,000원272,000원270,500원270,500원149,142
stock-5m2026-08-20 13:25:002026-08-20 13:35:17삼성전자5m2026-08-20 13:25:00raw270,750원271,000원270,000원270,500원175,429
stock-5m2026-08-20 13:30:002026-08-20 13:40:18삼성전자5m2026-08-20 13:30:00raw270,500원270,500원269,500원269,750원158,081
stock-5m2026-08-20 13:35:002026-08-20 13:45:17삼성전자5m2026-08-20 13:35:00raw269,750원270,000원269,000원269,500원115,857
stock-5m2026-08-20 13:40:002026-08-20 13:50:17삼성전자5m2026-08-20 13:40:00raw269,000원270,000원269,000원269,500원205,063
stock-5m2026-08-20 13:45:002026-08-20 13:55:17삼성전자5m2026-08-20 13:45:00raw269,500원270,000원269,000원269,500원90,162
stock-5m2026-08-20 13:50:002026-08-20 14:00:20삼성전자5m2026-08-20 13:50:00raw269,500원270,000원268,500원268,750원244,432
stock-5m2026-08-20 13:55:002026-08-20 14:05:17삼성전자5m2026-08-20 13:55:00raw268,750원269,000원268,000원268,250원157,991
stock-5m2026-08-20 14:00:002026-08-20 14:10:17삼성전자5m2026-08-20 14:00:00raw268,250원269,000원266,500원267,500원367,432
stock-5m2026-08-20 14:05:002026-08-20 14:15:18삼성전자5m2026-08-20 14:05:00raw267,500원268,000원266,500원267,500원162,963
stock-5m2026-08-20 14:10:002026-08-20 14:20:17삼성전자5m2026-08-20 14:10:00raw267,250원268,000원266,500원267,500원135,710
stock-5m2026-08-20 14:15:002026-08-20 14:25:17삼성전자5m2026-08-20 14:15:00raw267,750원269,000원267,500원269,000원140,736
stock-5m2026-08-20 14:20:002026-08-20 14:30:18삼성전자5m2026-08-20 14:20:00raw269,000원269,000원268,000원269,000원122,654
stock-5m2026-08-20 14:25:002026-08-20 14:35:17삼성전자5m2026-08-20 14:25:00raw268,750원270,500원268,500원269,500원476,856
stock-5m2026-08-20 14:30:002026-08-20 14:40:17삼성전자5m2026-08-20 14:30:00raw269,500원270,500원269,250원270,000원293,490
stock-5m2026-08-20 14:35:002026-08-20 14:45:18삼성전자5m2026-08-20 14:35:00raw270,000원270,500원269,500원269,500원147,787
stock-5m2026-08-20 14:40:002026-08-20 14:50:18삼성전자5m2026-08-20 14:40:00raw269,500원270,000원268,750원269,250원113,281
stock-5m2026-08-20 14:45:002026-08-20 14:55:17삼성전자5m2026-08-20 14:45:00raw269,250원269,500원268,500원268,500원110,840
stock-5m2026-08-20 14:50:002026-08-20 15:00:17삼성전자5m2026-08-20 14:50:00raw268,500원269,000원267,500원268,000원228,037
2,429건 중 751–800← 이전16 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬