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 13:20:002026-08-20 13:30:17삼성전자5m2026-08-20 13:20:00raw272,000원272,000원270,500원270,500원149,142
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 13:10:002026-08-20 13:20:18삼성전자5m2026-08-20 13:10:00raw271,500원272,000원271,000원272,000원351,391
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 13:00:002026-08-20 13:10:18삼성전자5m2026-08-20 13:00:00raw269,750원271,000원269,500원270,750원214,153
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 12:50:002026-08-20 13:00:18삼성전자5m2026-08-20 12:50:00raw269,750원270,500원269,500원270,000원348,971
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 12:40:002026-08-20 12:50:18삼성전자5m2026-08-20 12:40:00raw268,500원269,500원268,500원269,500원118,225
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 12:30:002026-08-20 12:40:17삼성전자5m2026-08-20 12:30:00raw268,500원268,750원268,000원268,000원90,707
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 12:20:002026-08-20 12:30:17삼성전자5m2026-08-20 12:20:00raw269,500원270,000원269,000원270,000원115,865
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 12:10:002026-08-20 12:20:17삼성전자5m2026-08-20 12:10:00raw268,750원269,500원267,500원269,250원120,038
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 12:00:002026-08-20 12:10:17삼성전자5m2026-08-20 12:00:00raw269,500원269,500원268,000원268,500원146,689
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 11:50:002026-08-20 12:00:18삼성전자5m2026-08-20 11:50:00raw268,500원269,000원267,500원268,000원205,600
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 11:40:002026-08-20 11:50:17삼성전자5m2026-08-20 11:40:00raw270,000원270,500원269,500원270,000원200,327
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 11:30:002026-08-20 11:40:17삼성전자5m2026-08-20 11:30:00raw270,000원271,000원268,500원271,000원276,464
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 11:20:002026-08-20 11:30:17삼성전자5m2026-08-20 11:20:00raw270,000원270,500원267,500원268,500원484,382
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 11:10:002026-08-20 11:20:17삼성전자5m2026-08-20 11:10:00raw272,500원272,500원270,000원271,000원326,448
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 11:00:002026-08-20 11:10:18삼성전자5m2026-08-20 11:00:00raw269,250원272,500원268,500원272,500원546,799
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 10:50:002026-08-20 11:00:17삼성전자5m2026-08-20 10:50:00raw269,000원271,000원269,000원270,000원744,142
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 10:40:002026-08-20 10:50:17삼성전자5m2026-08-20 10:40:00raw268,000원269,000원267,500원268,500원299,954
stock-5m2026-08-20 10:35:002026-08-20 10:45:17삼성전자5m2026-08-20 10:35:00raw266,250원268,000원266,000원268,000원325,345
stock-5m2026-08-20 10:30:002026-08-20 10:40:17삼성전자5m2026-08-20 10:30:00raw265,000원266,500원264,500원266,250원288,218
stock-5m2026-08-20 10:25:002026-08-20 10:35:17삼성전자5m2026-08-20 10:25:00raw265,000원266,000원264,500원265,000원255,444
stock-5m2026-08-20 10:20:002026-08-20 10:30:17삼성전자5m2026-08-20 10:20:00raw265,500원266,500원265,000원265,000원250,518
stock-5m2026-08-20 10:15:002026-08-20 10:25:17삼성전자5m2026-08-20 10:15:00raw264,500원266,000원264,500원265,500원341,199
stock-5m2026-08-20 10:10:002026-08-20 10:20:18삼성전자5m2026-08-20 10:10:00raw265,500원265,500원264,000원264,500원561,188
stock-5m2026-08-20 10:05:002026-08-20 10:15:17삼성전자5m2026-08-20 10:05:00raw264,500원266,500원264,500원265,500원322,357
stock-5m2026-08-20 10:00:002026-08-20 10:10:17삼성전자5m2026-08-20 10:00:00raw264,500원266,000원264,000원265,000원547,319
stock-5m2026-08-20 09:55:002026-08-20 10:05:18삼성전자5m2026-08-20 09:55:00raw263,500원265,000원263,500원264,500원384,772
stock-5m2026-08-20 09:50:002026-08-20 10:00:17삼성전자5m2026-08-20 09:50:00raw262,500원264,000원262,000원264,000원313,800
stock-5m2026-08-20 09:45:002026-08-20 09:55:17삼성전자5m2026-08-20 09:45:00raw263,000원263,500원262,000원262,500원330,819
stock-5m2026-08-20 09:40:002026-08-20 09:50:18삼성전자5m2026-08-20 09:40:00raw262,500원264,000원262,000원262,500원483,705
stock-5m2026-08-20 09:35:002026-08-20 09:45:17삼성전자5m2026-08-20 09:35:00raw259,500원262,500원259,000원262,500원426,230
stock-5m2026-08-20 09:30:002026-08-20 09:40:17삼성전자5m2026-08-20 09:30:00raw259,000원260,000원258,500원259,500원232,936
stock-5m2026-08-20 09:25:002026-08-20 09:35:17삼성전자5m2026-08-20 09:25:00raw260,250원260,500원258,500원259,000원312,802
stock-5m2026-08-20 09:20:002026-08-20 09:30:19삼성전자5m2026-08-20 09:20:00raw260,500원262,000원259,500원260,250원541,849
stock-5m2026-08-20 09:15:002026-08-20 09:25:17삼성전자5m2026-08-20 09:15:00raw257,000원260,500원257,000원260,500원566,442
2,482건 중 1,701–1,750← 이전35 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬