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-5m2026-08-12 10:45:002026-08-12 10:55:17삼성전자5m2026-08-12 10:45:00raw253,500원254,500원253,000원254,500원414,144
stock-5m2026-08-12 10:50:002026-08-12 11:00:18삼성전자5m2026-08-12 10:50:00raw254,500원255,500원253,500원254,000원868,848
stock-5m2026-08-12 10:55:002026-08-12 11:05:17삼성전자5m2026-08-12 10:55:00raw254,000원255,500원253,750원254,500원320,945
stock-5m2026-08-12 11:00:002026-08-12 11:10:17삼성전자5m2026-08-12 11:00:00raw254,250원255,500원254,000원254,250원244,991
stock-5m2026-08-12 11:05:002026-08-12 11:15:18삼성전자5m2026-08-12 11:05:00raw254,250원254,500원253,250원254,000원309,113
stock-5m2026-08-12 11:10:002026-08-12 11:20:17삼성전자5m2026-08-12 11:10:00raw254,000원255,000원253,500원254,750원335,793
stock-5m2026-08-12 11:15:002026-08-12 11:25:17삼성전자5m2026-08-12 11:15:00raw254,750원255,500원254,500원255,500원203,043
stock-5m2026-08-12 11:20:002026-08-12 11:30:17삼성전자5m2026-08-12 11:20:00raw255,000원255,750원254,500원254,500원248,737
stock-5m2026-08-12 11:25:002026-08-12 11:35:17삼성전자5m2026-08-12 11:25:00raw255,000원255,500원254,500원255,500원67,618
stock-5m2026-08-12 11:30:002026-08-12 11:40:17삼성전자5m2026-08-12 11:30:00raw255,250원257,000원255,000원256,500원498,720
stock-5m2026-08-12 11:35:002026-08-12 11:45:17삼성전자5m2026-08-12 11:35:00raw256,500원257,500원256,500원256,500원271,714
stock-5m2026-08-12 11:40:002026-08-12 11:50:17삼성전자5m2026-08-12 11:40:00raw256,500원257,500원256,500원256,500원250,093
stock-5m2026-08-12 11:45:002026-08-12 11:55:17삼성전자5m2026-08-12 11:45:00raw256,500원257,500원256,500원257,250원144,903
stock-5m2026-08-12 11:50:002026-08-12 12:00:18삼성전자5m2026-08-12 11:50:00raw257,500원258,000원257,000원257,500원187,199
stock-5m2026-08-12 11:55:002026-08-12 12:05:18삼성전자5m2026-08-12 11:55:00raw257,500원258,000원256,500원256,750원227,324
stock-5m2026-08-12 12:00:002026-08-12 12:10:17삼성전자5m2026-08-12 12:00:00raw256,750원258,500원256,500원258,000원325,886
stock-5m2026-08-12 12:05:002026-08-12 12:15:17삼성전자5m2026-08-12 12:05:00raw258,000원258,500원257,000원257,500원221,487
stock-5m2026-08-12 12:10:002026-08-12 12:20:18삼성전자5m2026-08-12 12:10:00raw257,500원260,500원257,000원259,250원1,126,502
stock-5m2026-08-12 12:15:002026-08-12 12:25:17삼성전자5m2026-08-12 12:15:00raw259,250원260,500원259,000원260,000원401,582
stock-5m2026-08-12 12:20:002026-08-12 12:30:20삼성전자5m2026-08-12 12:20:00raw259,500원260,000원258,500원258,500원296,922
stock-5m2026-08-12 12:25:002026-08-12 12:35:20삼성전자5m2026-08-12 12:25:00raw258,750원260,000원258,000원260,000원254,202
stock-5m2026-08-12 12:30:002026-08-12 12:40:17삼성전자5m2026-08-12 12:30:00raw260,000원260,500원258,500원259,500원279,851
stock-5m2026-08-12 12:35:002026-08-12 12:45:17삼성전자5m2026-08-12 12:35:00raw259,500원260,000원257,500원258,000원209,381
stock-5m2026-08-12 12:40:002026-08-12 12:50:20삼성전자5m2026-08-12 12:40:00raw258,250원258,500원257,500원258,000원275,666
stock-5m2026-08-12 12:45:002026-08-12 12:55:21삼성전자5m2026-08-12 12:45:00raw258,000원259,000원257,250원258,500원255,261
stock-5m2026-08-12 12:50:002026-08-12 13:00:17삼성전자5m2026-08-12 12:50:00raw258,500원258,500원257,000원257,000원134,302
stock-5m2026-08-12 12:55:002026-08-12 13:05:21삼성전자5m2026-08-12 12:55:00raw257,000원257,500원256,500원256,750원224,661
stock-5m2026-08-12 13:00:002026-08-12 13:10:17삼성전자5m2026-08-12 13:00:00raw256,500원258,000원256,500원257,500원167,265
stock-5m2026-08-12 13:05:002026-08-12 13:15:21삼성전자5m2026-08-12 13:05:00raw258,000원259,000원257,500원258,500원177,130
stock-5m2026-08-12 13:10:002026-08-12 13:20:17삼성전자5m2026-08-12 13:10:00raw258,500원258,500원258,000원258,500원60,132
stock-5m2026-08-12 13:15:002026-08-12 13:25:21삼성전자5m2026-08-12 13:15:00raw258,500원259,000원257,500원257,750원216,207
stock-5m2026-08-12 13:20:002026-08-12 13:30:17삼성전자5m2026-08-12 13:20:00raw257,500원258,000원257,250원257,750원135,341
stock-5m2026-08-12 13:25:002026-08-12 13:35:20삼성전자5m2026-08-12 13:25:00raw257,500원258,000원257,000원257,000원144,750
stock-5m2026-08-12 13:30:002026-08-12 13:40:18삼성전자5m2026-08-12 13:30:00raw257,000원257,500원256,000원256,750원243,132
stock-5m2026-08-12 13:35:002026-08-12 13:45:17삼성전자5m2026-08-12 13:35:00raw256,500원258,000원256,500원256,500원298,456
stock-5m2026-08-12 13:40:002026-08-12 13:50:18삼성전자5m2026-08-12 13:40:00raw256,500원256,750원255,000원255,500원306,997
stock-5m2026-08-12 13:45:002026-08-12 13:55:18삼성전자5m2026-08-12 13:45:00raw256,000원257,000원255,000원257,000원289,138
stock-5m2026-08-12 13:50:002026-08-12 14:00:24삼성전자5m2026-08-12 13:50:00raw256,750원257,500원256,500원256,500원167,699
stock-5m2026-08-12 13:55:002026-08-12 14:05:17삼성전자5m2026-08-12 13:55:00raw256,500원257,500원256,000원256,250원295,533
stock-5m2026-08-12 14:00:002026-08-12 14:10:20삼성전자5m2026-08-12 14:00:00raw256,500원256,500원255,500원255,500원148,708
stock-5m2026-08-12 14:05:002026-08-12 14:15:17삼성전자5m2026-08-12 14:05:00raw255,500원256,000원254,500원255,000원324,965
stock-5m2026-08-12 14:10:002026-08-12 14:20:19삼성전자5m2026-08-12 14:10:00raw255,000원255,500원254,000원254,000원302,144
stock-5m2026-08-12 14:15:002026-08-12 14:25:17삼성전자5m2026-08-12 14:15:00raw254,000원255,000원254,000원255,000원170,013
stock-5m2026-08-12 14:20:002026-08-12 14:30:19삼성전자5m2026-08-12 14:20:00raw254,500원255,000원253,500원253,500원254,581
stock-5m2026-08-12 14:25:002026-08-12 14:35:17삼성전자5m2026-08-12 14:25:00raw254,000원255,000원253,500원254,750원248,746
stock-5m2026-08-12 14:30:002026-08-12 14:40:23삼성전자5m2026-08-12 14:30:00raw254,500원256,500원254,500원256,000원231,483
stock-5m2026-08-12 14:35:002026-08-12 14:45:18삼성전자5m2026-08-12 14:35:00raw256,000원256,500원255,500원256,000원121,128
stock-5m2026-08-12 14:40:002026-08-12 14:50:17삼성전자5m2026-08-12 14:40:00raw255,750원256,500원255,000원255,500원193,139
stock-5m2026-08-12 14:45:002026-08-12 14:55:17삼성전자5m2026-08-12 14:45:00raw255,250원257,000원255,250원256,250원209,497
stock-5m2026-08-12 14:50:002026-08-12 15:00:28삼성전자5m2026-08-12 14:50:00raw256,250원257,000원256,000원256,500원236,402
2,403건 중 351–400← 이전8 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬