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-5m2026-08-13 14:50:002026-08-13 15:00:24삼성전자5m2026-08-13 14:50:00raw266,000원267,000원265,500원265,500원298,274
stock-5m2026-08-13 14:45:002026-08-13 14:55:18삼성전자5m2026-08-13 14:45:00raw266,250원266,500원265,500원266,000원167,532
stock-5m2026-08-13 14:40:002026-08-13 14:50:17삼성전자5m2026-08-13 14:40:00raw265,750원266,750원265,000원266,500원413,321
stock-5m2026-08-13 14:35:002026-08-13 14:45:17삼성전자5m2026-08-13 14:35:00raw267,000원267,000원265,500원266,000원237,158
stock-5m2026-08-13 14:30:002026-08-13 14:40:17삼성전자5m2026-08-13 14:30:00raw267,500원268,000원266,000원266,500원427,241
stock-5m2026-08-13 14:25:002026-08-13 14:35:17삼성전자5m2026-08-13 14:25:00raw268,250원269,000원267,500원267,500원198,537
stock-5m2026-08-13 14:20:002026-08-13 14:30:18삼성전자5m2026-08-13 14:20:00raw269,000원270,000원268,000원268,000원221,880
stock-5m2026-08-13 14:15:002026-08-13 14:25:17삼성전자5m2026-08-13 14:15:00raw270,000원270,500원268,500원269,000원425,077
stock-5m2026-08-13 14:10:002026-08-13 14:20:18삼성전자5m2026-08-13 14:10:00raw270,000원270,500원269,500원269,750원449,159
stock-5m2026-08-13 14:05:002026-08-13 14:15:17삼성전자5m2026-08-13 14:05:00raw269,500원270,000원269,000원269,750원308,053
stock-5m2026-08-13 14:00:002026-08-13 14:10:17삼성전자5m2026-08-13 14:00:00raw269,000원269,750원268,000원269,000원344,583
stock-5m2026-08-13 13:55:002026-08-13 14:05:18삼성전자5m2026-08-13 13:55:00raw270,000원270,000원268,500원269,000원427,938
stock-5m2026-08-13 13:50:002026-08-13 14:00:18삼성전자5m2026-08-13 13:50:00raw268,750원270,000원268,750원269,500원496,816
stock-5m2026-08-13 13:45:002026-08-13 13:55:17삼성전자5m2026-08-13 13:45:00raw267,000원269,000원267,000원269,000원515,119
stock-5m2026-08-13 13:40:002026-08-13 13:50:18삼성전자5m2026-08-13 13:40:00raw267,000원267,500원267,000원267,000원82,904
stock-5m2026-08-13 13:35:002026-08-13 13:45:17삼성전자5m2026-08-13 13:35:00raw268,000원269,000원267,000원267,000원213,594
stock-5m2026-08-13 13:30:002026-08-13 13:40:17삼성전자5m2026-08-13 13:30:00raw267,750원269,000원267,500원268,000원218,412
stock-5m2026-08-13 13:25:002026-08-13 13:35:18삼성전자5m2026-08-13 13:25:00raw266,750원268,500원266,500원267,500원369,776
stock-5m2026-08-13 13:20:002026-08-13 13:30:18삼성전자5m2026-08-13 13:20:00raw268,500원268,750원266,000원266,750원446,585
stock-5m2026-08-13 13:15:002026-08-13 13:25:17삼성전자5m2026-08-13 13:15:00raw269,000원269,500원268,500원268,750원130,877
stock-5m2026-08-13 13:10:002026-08-13 13:20:17삼성전자5m2026-08-13 13:10:00raw270,250원271,000원269,000원269,250원416,086
stock-5m2026-08-13 13:05:002026-08-13 13:15:17삼성전자5m2026-08-13 13:05:00raw269,500원270,500원269,250원270,250원780,763
stock-5m2026-08-13 13:00:002026-08-13 13:10:17삼성전자5m2026-08-13 13:00:00raw269,250원269,500원269,000원269,500원180,522
stock-5m2026-08-13 12:55:002026-08-13 13:05:17삼성전자5m2026-08-13 12:55:00raw269,000원269,500원269,000원269,000원135,899
stock-5m2026-08-13 12:50:002026-08-13 13:00:18삼성전자5m2026-08-13 12:50:00raw268,750원269,500원268,500원269,000원249,262
stock-5m2026-08-13 12:45:002026-08-13 12:55:17삼성전자5m2026-08-13 12:45:00raw268,250원269,000원268,000원268,750원153,244
stock-5m2026-08-13 12:40:002026-08-13 12:50:17삼성전자5m2026-08-13 12:40:00raw268,250원268,500원267,250원268,250원204,022
stock-5m2026-08-13 12:35:002026-08-13 12:45:18삼성전자5m2026-08-13 12:35:00raw267,500원268,500원267,000원268,000원130,956
stock-5m2026-08-13 12:30:002026-08-13 12:40:17삼성전자5m2026-08-13 12:30:00raw268,250원269,000원267,000원267,500원467,544
stock-5m2026-08-13 12:25:002026-08-13 12:35:17삼성전자5m2026-08-13 12:25:00raw268,500원268,500원268,000원268,250원144,431
stock-5m2026-08-13 12:20:002026-08-13 12:30:18삼성전자5m2026-08-13 12:20:00raw269,000원269,500원268,000원268,500원499,806
stock-5m2026-08-13 12:15:002026-08-13 12:25:17삼성전자5m2026-08-13 12:15:00raw269,000원269,250원268,750원269,000원205,059
stock-5m2026-08-13 12:10:002026-08-13 12:20:17삼성전자5m2026-08-13 12:10:00raw268,500원269,000원268,250원268,750원139,400
stock-5m2026-08-13 12:05:002026-08-13 12:15:18삼성전자5m2026-08-13 12:05:00raw269,000원269,500원267,750원268,250원468,294
stock-5m2026-08-13 12:00:002026-08-13 12:10:17삼성전자5m2026-08-13 12:00:00raw269,000원269,500원269,000원269,000원131,231
stock-5m2026-08-13 11:55:002026-08-13 12:05:17삼성전자5m2026-08-13 11:55:00raw268,750원269,500원268,500원269,000원255,216
stock-5m2026-08-13 11:50:002026-08-13 12:00:17삼성전자5m2026-08-13 11:50:00raw268,750원269,000원267,500원268,500원311,652
stock-5m2026-08-13 11:45:002026-08-13 11:55:17삼성전자5m2026-08-13 11:45:00raw268,500원269,500원268,500원268,750원190,766
stock-5m2026-08-13 11:40:002026-08-13 11:50:17삼성전자5m2026-08-13 11:40:00raw268,250원269,000원268,000원268,750원192,570
stock-5m2026-08-13 11:35:002026-08-13 11:45:17삼성전자5m2026-08-13 11:35:00raw267,500원268,500원267,500원268,250원97,148
stock-5m2026-08-13 11:30:002026-08-13 11:40:18삼성전자5m2026-08-13 11:30:00raw268,750원269,000원267,000원267,750원211,641
stock-5m2026-08-13 11:25:002026-08-13 11:35:17삼성전자5m2026-08-13 11:25:00raw269,500원269,500원268,500원268,750원266,501
stock-5m2026-08-13 11:20:002026-08-13 11:30:17삼성전자5m2026-08-13 11:20:00raw269,500원269,500원269,000원269,250원165,365
stock-5m2026-08-13 11:15:002026-08-13 11:25:18삼성전자5m2026-08-13 11:15:00raw269,500원269,500원269,000원269,500원121,991
stock-5m2026-08-13 11:10:002026-08-13 11:20:17삼성전자5m2026-08-13 11:10:00raw268,500원269,500원268,500원269,500원245,480
stock-5m2026-08-13 11:05:002026-08-13 11:15:17삼성전자5m2026-08-13 11:05:00raw269,000원269,500원268,500원269,000원191,693
stock-5m2026-08-13 11:00:002026-08-13 11:10:18삼성전자5m2026-08-13 11:00:00raw269,000원269,500원268,500원269,000원141,677
stock-5m2026-08-13 10:55:002026-08-13 11:05:17삼성전자5m2026-08-13 10:55:00raw268,750원269,500원268,750원269,250원480,740
stock-5m2026-08-13 10:50:002026-08-13 11:00:19삼성전자5m2026-08-13 10:50:00raw267,500원269,000원267,000원269,000원241,192
stock-5m2026-08-13 10:45:002026-08-13 10:55:18삼성전자5m2026-08-13 10:45:00raw268,000원268,500원267,000원267,500원242,103
2,480건 중 2,001–2,050← 이전41 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬