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-5m2026-08-07 09:55:002026-08-07 10:05:17삼성전자5m2026-08-07 09:55:00raw235,000원236,500원234,000원236,500원279,499
stock-5m2026-08-07 10:00:002026-08-07 10:10:17삼성전자5m2026-08-07 10:00:00raw236,500원237,000원235,500원236,500원257,925
stock-5m2026-08-07 10:05:002026-08-07 10:15:18삼성전자5m2026-08-07 10:05:00raw236,500원237,000원235,000원235,000원175,575
stock-5m2026-08-07 10:10:002026-08-07 10:20:17삼성전자5m2026-08-07 10:10:00raw235,000원235,500원233,250원233,500원218,699
stock-5m2026-08-07 10:15:002026-08-07 10:25:17삼성전자5m2026-08-07 10:15:00raw233,750원234,500원232,500원232,500원173,787
stock-5m2026-08-07 10:20:002026-08-07 10:30:18삼성전자5m2026-08-07 10:20:00raw232,500원233,000원230,500원231,000원377,157
stock-5m2026-08-07 10:25:002026-08-07 10:35:17삼성전자5m2026-08-07 10:25:00raw231,000원234,000원231,000원233,000원332,938
stock-5m2026-08-07 10:30:002026-08-07 10:40:17삼성전자5m2026-08-07 10:30:00raw233,250원234,500원232,000원232,000원299,532
stock-5m2026-08-07 10:35:002026-08-07 10:45:18삼성전자5m2026-08-07 10:35:00raw232,000원232,500원229,500원229,500원402,627
stock-5m2026-08-07 10:40:002026-08-07 10:50:18삼성전자5m2026-08-07 10:40:00raw229,500원231,000원229,000원230,500원378,121
stock-5m2026-08-07 10:45:002026-08-07 10:55:17삼성전자5m2026-08-07 10:45:00raw230,500원232,000원230,000원231,500원236,088
stock-5m2026-08-07 10:50:002026-08-07 11:00:18삼성전자5m2026-08-07 10:50:00raw231,500원232,000원230,000원231,750원217,828
stock-5m2026-08-07 10:55:002026-08-07 11:05:17삼성전자5m2026-08-07 10:55:00raw232,000원232,000원230,500원231,500원194,518
stock-5m2026-08-07 11:00:002026-08-07 11:10:17삼성전자5m2026-08-07 11:00:00raw231,500원233,500원231,000원233,000원210,583
stock-5m2026-08-07 11:05:002026-08-07 11:15:17삼성전자5m2026-08-07 11:05:00raw233,000원233,500원231,500원231,500원188,763
stock-5m2026-08-07 11:10:002026-08-07 11:20:18삼성전자5m2026-08-07 11:10:00raw231,500원233,500원231,000원232,750원170,066
stock-5m2026-08-07 11:15:002026-08-07 11:25:17삼성전자5m2026-08-07 11:15:00raw233,000원234,000원232,500원234,000원161,900
stock-5m2026-08-07 11:20:002026-08-07 11:30:17삼성전자5m2026-08-07 11:20:00raw233,750원234,500원232,500원234,000원209,250
stock-5m2026-08-07 11:25:002026-08-07 11:35:18삼성전자5m2026-08-07 11:25:00raw234,000원234,000원232,500원233,000원181,961
stock-5m2026-08-07 11:30:002026-08-07 11:40:17삼성전자5m2026-08-07 11:30:00raw233,250원233,500원232,000원232,250원91,870
stock-5m2026-08-07 11:35:002026-08-07 11:45:17삼성전자5m2026-08-07 11:35:00raw232,000원233,000원232,000원232,000원109,986
stock-5m2026-08-07 11:40:002026-08-07 11:50:18삼성전자5m2026-08-07 11:40:00raw232,250원233,000원231,000원231,250원121,809
stock-5m2026-08-07 11:45:002026-08-07 11:55:17삼성전자5m2026-08-07 11:45:00raw231,250원233,000원231,000원233,000원151,935
stock-5m2026-08-07 11:50:002026-08-07 12:00:17삼성전자5m2026-08-07 11:50:00raw232,750원233,500원232,000원232,000원126,722
stock-5m2026-08-07 11:55:002026-08-07 12:05:18삼성전자5m2026-08-07 11:55:00raw232,500원233,000원232,000원233,000원157,936
stock-5m2026-08-07 12:00:002026-08-07 12:10:17삼성전자5m2026-08-07 12:00:00raw232,500원234,000원232,000원233,250원126,441
stock-5m2026-08-07 12:05:002026-08-07 12:15:17삼성전자5m2026-08-07 12:05:00raw233,250원234,000원233,000원233,750원119,147
stock-5m2026-08-07 12:10:002026-08-07 12:20:17삼성전자5m2026-08-07 12:10:00raw233,750원234,000원233,000원233,000원75,872
stock-5m2026-08-07 12:15:002026-08-07 12:25:17삼성전자5m2026-08-07 12:15:00raw233,250원233,500원231,000원231,500원143,465
stock-5m2026-08-07 12:20:002026-08-07 12:30:17삼성전자5m2026-08-07 12:20:00raw231,250원232,000원231,000원231,000원93,386
stock-5m2026-08-07 12:25:002026-08-07 12:35:17삼성전자5m2026-08-07 12:25:00raw231,000원231,500원231,000원231,250원87,462
stock-5m2026-08-07 12:30:002026-08-07 12:45:17삼성전자5m2026-08-07 12:30:00raw231,250원233,000원231,000원231,750원164,325
stock-5m2026-08-07 12:35:002026-08-07 12:45:17삼성전자5m2026-08-07 12:35:00raw231,750원233,000원231,500원232,250원147,609
stock-5m2026-08-07 12:40:002026-08-07 12:50:17삼성전자5m2026-08-07 12:40:00raw232,000원232,500원231,500원231,750원60,680
stock-5m2026-08-07 12:45:002026-08-07 12:55:18삼성전자5m2026-08-07 12:45:00raw231,500원232,500원231,000원232,250원164,367
stock-5m2026-08-07 12:50:002026-08-07 13:00:17삼성전자5m2026-08-07 12:50:00raw232,250원233,000원231,500원232,000원186,830
stock-5m2026-08-07 12:55:002026-08-07 13:05:17삼성전자5m2026-08-07 12:55:00raw231,750원232,000원231,000원231,000원150,654
stock-5m2026-08-07 13:00:002026-08-07 13:10:18삼성전자5m2026-08-07 13:00:00raw231,000원231,250원230,500원231,000원136,123
stock-5m2026-08-07 13:05:002026-08-07 13:15:17삼성전자5m2026-08-07 13:05:00raw230,750원232,500원230,500원231,750원259,642
stock-5m2026-08-07 13:10:002026-08-07 13:20:17삼성전자5m2026-08-07 13:10:00raw232,000원233,000원231,500원232,250원303,360
stock-5m2026-08-07 13:15:002026-08-07 13:25:18삼성전자5m2026-08-07 13:15:00raw232,000원233,000원231,000원232,500원214,165
stock-5m2026-08-07 13:20:002026-08-07 13:30:19삼성전자5m2026-08-07 13:20:00raw232,500원234,500원232,500원233,750원307,511
stock-5m2026-08-07 13:25:002026-08-07 13:35:17삼성전자5m2026-08-07 13:25:00raw233,500원234,000원232,500원233,250원322,429
stock-5m2026-08-07 13:30:002026-08-07 13:40:18삼성전자5m2026-08-07 13:30:00raw233,250원234,000원232,500원232,500원306,276
stock-5m2026-08-07 13:35:002026-08-07 13:45:17삼성전자5m2026-08-07 13:35:00raw232,500원233,500원232,500원233,000원138,958
stock-5m2026-08-07 13:40:002026-08-07 13:50:17삼성전자5m2026-08-07 13:40:00raw232,500원233,000원232,000원232,500원128,948
stock-5m2026-08-07 13:45:002026-08-07 13:55:17삼성전자5m2026-08-07 13:45:00raw232,250원233,000원232,000원232,250원123,812
stock-5m2026-08-07 13:50:002026-08-07 14:00:18삼성전자5m2026-08-07 13:50:00raw232,250원232,500원231,000원231,500원219,864
stock-5m2026-08-07 13:55:002026-08-07 14:05:17삼성전자5m2026-08-07 13:55:00raw231,500원233,000원231,500원232,000원134,921
stock-5m2026-08-07 14:00:002026-08-07 14:10:17삼성전자5m2026-08-07 14:00:00raw232,000원233,500원232,000원233,000원191,992
2,403건 중 101–150← 이전3 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬