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-5m2026-08-10 11:35:002026-08-10 11:45:18삼성전자5m2026-08-10 11:35:00raw229,250원230,500원229,000원230,500원157,936
stock-5m2026-08-10 11:40:002026-08-10 11:50:18삼성전자5m2026-08-10 11:40:00raw230,250원231,000원230,000원230,250원113,274
stock-5m2026-08-10 11:45:002026-08-10 11:55:17삼성전자5m2026-08-10 11:45:00raw230,250원231,500원230,000원231,250원190,581
stock-5m2026-08-10 11:50:002026-08-10 12:00:18삼성전자5m2026-08-10 11:50:00raw231,250원232,000원231,000원231,500원131,207
stock-5m2026-08-10 11:55:002026-08-10 12:05:18삼성전자5m2026-08-10 11:55:00raw231,500원231,500원230,500원230,750원107,565
stock-5m2026-08-10 12:00:002026-08-10 12:10:17삼성전자5m2026-08-10 12:00:00raw230,750원231,000원230,500원230,750원35,140
stock-5m2026-08-10 12:05:002026-08-10 12:15:17삼성전자5m2026-08-10 12:05:00raw230,750원231,000원230,000원230,500원174,616
stock-5m2026-08-10 12:10:002026-08-10 12:20:17삼성전자5m2026-08-10 12:10:00raw230,500원231,000원230,000원230,500원78,443
stock-5m2026-08-10 12:15:002026-08-10 12:25:17삼성전자5m2026-08-10 12:15:00raw230,750원231,500원230,000원231,000원163,241
stock-5m2026-08-10 12:20:002026-08-10 12:30:17삼성전자5m2026-08-10 12:20:00raw231,000원231,500원230,500원230,750원110,471
stock-5m2026-08-10 12:25:002026-08-10 12:35:17삼성전자5m2026-08-10 12:25:00raw231,000원231,000원230,500원230,750원53,600
stock-5m2026-08-10 12:30:002026-08-10 12:40:18삼성전자5m2026-08-10 12:30:00raw230,500원231,000원230,000원231,000원86,262
stock-5m2026-08-10 12:35:002026-08-10 12:45:17삼성전자5m2026-08-10 12:35:00raw230,500원232,000원230,500원231,750원147,654
stock-5m2026-08-10 12:40:002026-08-10 12:50:17삼성전자5m2026-08-10 12:40:00raw231,750원232,000원231,000원231,500원107,913
stock-5m2026-08-10 12:45:002026-08-10 12:55:18삼성전자5m2026-08-10 12:45:00raw232,000원232,000원230,500원231,000원119,466
stock-5m2026-08-10 12:50:002026-08-10 13:00:17삼성전자5m2026-08-10 12:50:00raw230,750원232,000원230,500원231,250원118,464
stock-5m2026-08-10 12:55:002026-08-10 13:05:17삼성전자5m2026-08-10 12:55:00raw231,250원231,500원230,500원231,250원108,667
stock-5m2026-08-10 13:00:002026-08-10 13:10:17삼성전자5m2026-08-10 13:00:00raw231,000원232,000원231,000원231,500원136,981
stock-5m2026-08-10 13:05:002026-08-10 13:15:18삼성전자5m2026-08-10 13:05:00raw231,500원231,500원230,500원231,000원161,871
stock-5m2026-08-10 13:10:002026-08-10 13:20:17삼성전자5m2026-08-10 13:10:00raw231,000원231,250원230,500원230,750원60,438
stock-5m2026-08-10 13:15:002026-08-10 13:25:17삼성전자5m2026-08-10 13:15:00raw230,750원231,500원230,500원230,750원99,428
stock-5m2026-08-10 13:20:002026-08-10 13:30:18삼성전자5m2026-08-10 13:20:00raw230,750원231,000원230,500원230,750원43,037
stock-5m2026-08-10 13:25:002026-08-10 13:35:17삼성전자5m2026-08-10 13:25:00raw230,500원231,000원230,500원230,750원82,260
stock-5m2026-08-10 13:30:002026-08-10 13:40:17삼성전자5m2026-08-10 13:30:00raw230,750원231,000원230,000원230,250원173,243
stock-5m2026-08-10 13:35:002026-08-10 13:45:17삼성전자5m2026-08-10 13:35:00raw230,000원230,250원229,000원229,500원348,932
stock-5m2026-08-10 13:40:002026-08-10 13:50:17삼성전자5m2026-08-10 13:40:00raw229,750원230,000원229,000원229,250원220,720
stock-5m2026-08-10 13:45:002026-08-10 13:55:17삼성전자5m2026-08-10 13:45:00raw229,250원230,000원229,000원229,500원211,308
stock-5m2026-08-10 13:50:002026-08-10 14:00:19삼성전자5m2026-08-10 13:50:00raw229,500원230,000원229,000원229,250원121,125
stock-5m2026-08-10 13:55:002026-08-10 14:05:18삼성전자5m2026-08-10 13:55:00raw229,250원229,250원228,500원228,500원251,621
stock-5m2026-08-10 14:00:002026-08-10 14:10:17삼성전자5m2026-08-10 14:00:00raw228,500원230,500원228,500원230,250원229,433
stock-5m2026-08-10 14:05:002026-08-10 14:15:17삼성전자5m2026-08-10 14:05:00raw230,250원231,500원230,000원231,250원287,356
stock-5m2026-08-10 14:10:002026-08-10 14:20:18삼성전자5m2026-08-10 14:10:00raw231,500원232,000원231,000원231,250원224,661
stock-5m2026-08-10 14:15:002026-08-10 14:25:17삼성전자5m2026-08-10 14:15:00raw231,500원232,000원230,500원231,000원194,465
stock-5m2026-08-10 14:20:002026-08-10 14:30:18삼성전자5m2026-08-10 14:20:00raw231,250원232,000원230,500원231,250원179,054
stock-5m2026-08-10 14:25:002026-08-10 14:35:17삼성전자5m2026-08-10 14:25:00raw231,250원231,500원230,750원231,250원83,670
stock-5m2026-08-10 14:30:002026-08-10 14:40:17삼성전자5m2026-08-10 14:30:00raw231,000원231,500원230,000원230,500원187,238
stock-5m2026-08-10 14:35:002026-08-10 14:45:17삼성전자5m2026-08-10 14:35:00raw230,500원231,000원230,000원230,250원107,169
stock-5m2026-08-10 14:40:002026-08-10 14:50:17삼성전자5m2026-08-10 14:40:00raw230,250원231,000원230,000원230,000원165,911
stock-5m2026-08-10 14:45:002026-08-10 14:55:18삼성전자5m2026-08-10 14:45:00raw230,500원230,500원229,500원230,250원171,051
stock-5m2026-08-10 14:50:002026-08-10 15:00:19삼성전자5m2026-08-10 14:50:00raw230,000원231,000원229,500원230,500원194,722
stock-5m2026-08-10 14:55:002026-08-10 15:05:17삼성전자5m2026-08-10 14:55:00raw230,250원231,000원230,000원230,500원149,541
stock-5m2026-08-10 15:00:002026-08-10 15:10:18삼성전자5m2026-08-10 15:00:00raw230,500원231,000원230,000원230,500원86,926
stock-5m2026-08-10 15:05:002026-08-10 15:15:17삼성전자5m2026-08-10 15:05:00raw230,000원230,500원229,500원230,000원227,252
stock-5m2026-08-10 15:10:002026-08-10 15:20:17삼성전자5m2026-08-10 15:10:00raw229,750원230,000원229,500원229,500원158,297
stock-5m2026-08-10 15:15:002026-08-10 15:25:17삼성전자5m2026-08-10 15:15:00raw230,000원230,500원229,500원230,250원305,903
stock-5m2026-08-10 15:20:002026-08-10 15:30:17삼성전자5m2026-08-10 15:20:00raw230,000원230,000원230,000원230,000원0
stock-5m2026-08-10 15:25:002026-08-10 15:35:17삼성전자5m2026-08-10 15:25:00raw230,000원230,000원230,000원230,000원0
stock-5m2026-08-10 15:30:002026-08-10 15:40:17삼성전자5m2026-08-10 15:30:00raw230,000원230,000원230,000원230,000원0
stock-5m2026-08-11 09:00:002026-08-11 09:10:18삼성전자5m2026-08-11 09:00:00raw229,500원232,500원228,000원231,500원1,390,550
stock2026-08-112026-08-11 18:00:02삼성전자1d2026-08-11 09:00:00raw229,500원243,000원227,500원239,500원23,197,807
2,403건 중 201–250← 이전5 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬