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-5m2026-08-19 10:20:002026-08-19 10:30:17삼성전자5m2026-08-19 10:20:00raw253,750원254,500원252,500원252,750원313,999
stock-5m2026-08-19 10:15:002026-08-19 10:25:18삼성전자5m2026-08-19 10:15:00raw253,500원254,500원252,500원254,000원567,034
stock-5m2026-08-19 10:10:002026-08-19 10:20:17삼성전자5m2026-08-19 10:10:00raw253,000원254,000원252,500원253,500원836,519
stock-5m2026-08-19 10:05:002026-08-19 10:15:17삼성전자5m2026-08-19 10:05:00raw251,000원253,000원250,500원253,000원381,201
stock-5m2026-08-19 10:00:002026-08-19 10:10:17삼성전자5m2026-08-19 10:00:00raw249,500원251,500원249,000원251,000원262,987
stock-5m2026-08-19 09:55:002026-08-19 10:05:17삼성전자5m2026-08-19 09:55:00raw251,000원251,500원249,000원250,000원343,401
stock-5m2026-08-19 09:50:002026-08-19 10:00:21삼성전자5m2026-08-19 09:50:00raw250,750원251,500원250,000원251,000원253,052
stock-5m2026-08-19 09:45:002026-08-19 09:55:17삼성전자5m2026-08-19 09:45:00raw251,000원251,500원250,500원250,750원364,042
stock-5m2026-08-19 09:40:002026-08-19 09:50:18삼성전자5m2026-08-19 09:40:00raw250,500원251,000원249,750원251,000원473,827
stock-5m2026-08-19 09:35:002026-08-19 09:45:17삼성전자5m2026-08-19 09:35:00raw249,000원250,500원249,000원250,500원396,539
stock-5m2026-08-19 09:30:002026-08-19 09:40:17삼성전자5m2026-08-19 09:30:00raw248,500원250,000원248,000원249,500원426,387
stock-5m2026-08-19 09:25:002026-08-19 09:35:18삼성전자5m2026-08-19 09:25:00raw248,500원249,500원247,000원248,500원505,317
stock-5m2026-08-19 09:20:002026-08-19 09:30:17삼성전자5m2026-08-19 09:20:00raw249,000원249,500원248,000원248,250원400,730
stock-5m2026-08-19 09:15:002026-08-19 09:25:17삼성전자5m2026-08-19 09:15:00raw248,500원249,000원247,500원249,000원433,106
stock-5m2026-08-19 09:10:002026-08-19 09:20:18삼성전자5m2026-08-19 09:10:00raw249,250원250,000원248,000원249,000원649,133
stock-5m2026-08-19 09:05:002026-08-19 09:15:17삼성전자5m2026-08-19 09:05:00raw248,500원251,000원247,500원249,250원763,034
stock-5m2026-08-19 09:00:002026-08-19 09:10:17삼성전자5m2026-08-19 09:00:00raw251,500원252,500원248,000원248,500원1,736,459
stock2026-08-192026-08-19 18:00:02삼성전자1d2026-08-19 09:00:00raw251,500원254,500원246,500원247,500원22,683,374
stock-5m2026-08-18 15:30:002026-08-18 15:40:18삼성전자5m2026-08-18 15:30:00raw269,000원269,000원269,000원269,000원0
stock-5m2026-08-18 15:25:002026-08-18 15:35:17삼성전자5m2026-08-18 15:25:00raw269,000원269,000원269,000원269,000원0
stock-5m2026-08-18 15:20:002026-08-18 15:30:17삼성전자5m2026-08-18 15:20:00raw269,000원269,000원269,000원269,000원0
stock-5m2026-08-18 15:15:002026-08-18 15:25:18삼성전자5m2026-08-18 15:15:00raw268,500원269,000원268,000원269,000원175,546
stock-5m2026-08-18 15:10:002026-08-18 15:20:17삼성전자5m2026-08-18 15:10:00raw265,500원269,000원265,500원269,000원374,141
stock-5m2026-08-18 15:05:002026-08-18 15:15:17삼성전자5m2026-08-18 15:05:00raw265,500원266,000원265,000원265,500원373,873
stock-5m2026-08-18 15:00:002026-08-18 15:10:18삼성전자5m2026-08-18 15:00:00raw266,500원266,750원265,500원266,000원264,343
stock-5m2026-08-18 14:55:002026-08-18 15:05:17삼성전자5m2026-08-18 14:55:00raw267,000원268,500원266,500원266,750원328,165
stock-5m2026-08-18 14:50:002026-08-18 15:00:17삼성전자5m2026-08-18 14:50:00raw267,500원268,000원266,500원267,000원307,720
stock-5m2026-08-18 14:45:002026-08-18 14:55:17삼성전자5m2026-08-18 14:45:00raw267,000원268,500원267,000원267,500원210,621
stock-5m2026-08-18 14:40:002026-08-18 14:50:17삼성전자5m2026-08-18 14:40:00raw267,500원268,000원266,500원267,000원421,338
stock-5m2026-08-18 14:35:002026-08-18 14:45:17삼성전자5m2026-08-18 14:35:00raw268,000원268,500원267,500원268,000원303,224
stock-5m2026-08-18 14:30:002026-08-18 14:40:17삼성전자5m2026-08-18 14:30:00raw268,750원269,000원268,000원268,000원304,840
stock-5m2026-08-18 14:25:002026-08-18 14:35:18삼성전자5m2026-08-18 14:25:00raw269,500원269,500원268,500원268,750원169,613
stock-5m2026-08-18 14:20:002026-08-18 14:30:17삼성전자5m2026-08-18 14:20:00raw269,500원270,000원269,000원269,250원161,248
stock-5m2026-08-18 14:15:002026-08-18 14:25:17삼성전자5m2026-08-18 14:15:00raw269,500원270,000원269,000원269,000원214,861
stock-5m2026-08-18 14:10:002026-08-18 14:20:18삼성전자5m2026-08-18 14:10:00raw270,750원271,000원269,500원270,000원117,096
stock-5m2026-08-18 14:05:002026-08-18 14:15:17삼성전자5m2026-08-18 14:05:00raw270,000원271,500원269,500원271,000원242,514
stock-5m2026-08-18 14:00:002026-08-18 14:10:17삼성전자5m2026-08-18 14:00:00raw272,250원272,500원270,000원270,000원223,454
stock-5m2026-08-18 13:55:002026-08-18 14:05:18삼성전자5m2026-08-18 13:55:00raw272,000원273,500원271,750원272,000원263,316
stock-5m2026-08-18 13:50:002026-08-18 14:00:17삼성전자5m2026-08-18 13:50:00raw270,750원272,000원270,500원272,000원177,228
stock-5m2026-08-18 13:45:002026-08-18 13:55:17삼성전자5m2026-08-18 13:45:00raw270,750원271,000원270,000원270,750원160,000
stock-5m2026-08-18 13:40:002026-08-18 13:50:18삼성전자5m2026-08-18 13:40:00raw271,250원272,000원270,500원270,750원121,021
stock-5m2026-08-18 13:35:002026-08-18 13:45:17삼성전자5m2026-08-18 13:35:00raw271,500원273,000원271,000원271,250원209,270
stock-5m2026-08-18 13:30:002026-08-18 13:40:17삼성전자5m2026-08-18 13:30:00raw272,500원273,500원271,500원272,000원222,928
stock-5m2026-08-18 13:25:002026-08-18 13:35:17삼성전자5m2026-08-18 13:25:00raw271,000원272,500원270,500원272,500원196,959
stock-5m2026-08-18 13:20:002026-08-18 13:30:17삼성전자5m2026-08-18 13:20:00raw271,750원272,000원271,000원271,500원108,751
stock-5m2026-08-18 13:15:002026-08-18 13:25:17삼성전자5m2026-08-18 13:15:00raw272,500원272,500원271,000원271,750원172,242
stock-5m2026-08-18 13:10:002026-08-18 13:20:17삼성전자5m2026-08-18 13:10:00raw272,500원273,000원272,000원272,500원144,514
stock-5m2026-08-18 13:05:002026-08-18 13:15:18삼성전자5m2026-08-18 13:05:00raw270,250원272,500원270,000원272,000원197,647
stock-5m2026-08-18 13:00:002026-08-18 13:10:17삼성전자5m2026-08-18 13:00:00raw272,000원272,000원269,500원270,250원210,895
stock-5m2026-08-18 12:55:002026-08-18 13:05:17삼성전자5m2026-08-18 12:55:00raw271,500원273,000원271,000원271,500원183,630
2,466건 중 1,801–1,850← 이전37 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬