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 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
stock-5m2026-08-13 10:40:002026-08-13 10:50:17삼성전자5m2026-08-13 10:40:00raw268,000원268,500원267,500원268,250원357,553
stock-5m2026-08-13 10:35:002026-08-13 10:45:17삼성전자5m2026-08-13 10:35:00raw267,000원268,000원267,000원268,000원230,033
stock-5m2026-08-13 10:30:002026-08-13 10:40:17삼성전자5m2026-08-13 10:30:00raw266,000원267,500원265,500원267,000원282,900
stock-5m2026-08-13 10:25:002026-08-13 10:35:18삼성전자5m2026-08-13 10:25:00raw267,000원267,500원265,500원266,000원330,463
stock-5m2026-08-13 10:20:002026-08-13 10:30:17삼성전자5m2026-08-13 10:20:00raw267,500원267,500원266,500원267,000원216,354
stock-5m2026-08-13 10:15:002026-08-13 10:25:17삼성전자5m2026-08-13 10:15:00raw267,000원267,750원267,000원267,500원173,487
stock-5m2026-08-13 10:10:002026-08-13 10:20:18삼성전자5m2026-08-13 10:10:00raw267,500원268,000원266,500원267,000원375,477
stock-5m2026-08-13 10:05:002026-08-13 10:15:17삼성전자5m2026-08-13 10:05:00raw266,750원267,500원266,000원267,500원228,432
stock-5m2026-08-13 10:00:002026-08-13 10:10:20삼성전자5m2026-08-13 10:00:00raw265,500원267,000원265,500원266,750원230,344
stock-5m2026-08-13 09:55:002026-08-13 10:05:18삼성전자5m2026-08-13 09:55:00raw265,250원266,000원264,000원266,000원234,973
stock-5m2026-08-13 09:50:002026-08-13 10:00:18삼성전자5m2026-08-13 09:50:00raw265,250원266,000원264,500원265,500원225,441
stock-5m2026-08-13 09:45:002026-08-13 09:55:17삼성전자5m2026-08-13 09:45:00raw263,500원265,500원262,500원265,250원409,941
stock-5m2026-08-13 09:40:002026-08-13 09:50:18삼성전자5m2026-08-13 09:40:00raw265,500원266,000원263,500원263,500원343,365
stock-5m2026-08-13 09:35:002026-08-13 09:45:17삼성전자5m2026-08-13 09:35:00raw264,750원265,500원263,750원265,500원521,624
stock-5m2026-08-13 09:30:002026-08-13 09:40:17삼성전자5m2026-08-13 09:30:00raw267,000원268,000원264,500원265,000원481,982
stock-5m2026-08-13 09:25:002026-08-13 09:35:18삼성전자5m2026-08-13 09:25:00raw267,250원268,000원266,500원266,500원485,947
stock-5m2026-08-13 09:20:002026-08-13 09:30:21삼성전자5m2026-08-13 09:20:00raw269,250원270,000원266,500원267,000원698,888
stock-5m2026-08-13 09:15:002026-08-13 09:25:17삼성전자5m2026-08-13 09:15:00raw268,500원269,500원268,000원269,250원408,622
stock-5m2026-08-13 09:10:002026-08-13 09:20:17삼성전자5m2026-08-13 09:10:00raw269,500원270,000원268,500원269,000원587,763
stock-5m2026-08-13 09:05:002026-08-13 09:15:17삼성전자5m2026-08-13 09:05:00raw267,500원270,000원267,500원269,500원468,069
stock2026-08-132026-08-13 18:00:02삼성전자1d2026-08-13 09:00:00raw267,500원271,000원262,500원268,000원35,463,855
stock-5m2026-08-13 09:00:002026-08-13 09:10:17삼성전자5m2026-08-13 09:00:00raw267,500원268,000원265,000원268,000원1,565,554
stock-5m2026-08-12 15:30:002026-08-12 15:40:17삼성전자5m2026-08-12 15:30:00raw255,500원255,500원255,500원255,500원0
stock-5m2026-08-12 15:25:002026-08-12 15:35:17삼성전자5m2026-08-12 15:25:00raw255,500원255,500원255,500원255,500원0
stock-5m2026-08-12 15:20:002026-08-12 15:30:19삼성전자5m2026-08-12 15:20:00raw255,500원255,500원255,500원255,500원0
stock-5m2026-08-12 15:15:002026-08-12 15:25:17삼성전자5m2026-08-12 15:15:00raw256,000원256,500원255,000원255,500원360,296
stock-5m2026-08-12 15:10:002026-08-12 15:20:17삼성전자5m2026-08-12 15:10:00raw255,750원256,500원255,500원256,000원271,640
stock-5m2026-08-12 15:05:002026-08-12 15:15:26삼성전자5m2026-08-12 15:05:00raw256,250원256,500원255,500원255,750원310,444
stock-5m2026-08-12 15:00:002026-08-12 15:10:17삼성전자5m2026-08-12 15:00:00raw255,750원256,500원255,500원256,250원311,938
stock-5m2026-08-12 14:55:002026-08-12 15:05:17삼성전자5m2026-08-12 14:55:00raw256,250원257,000원255,500원255,750원284,292
stock-5m2026-08-12 14:50:002026-08-12 15:00:28삼성전자5m2026-08-12 14:50:00raw256,250원257,000원256,000원256,500원236,402
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 14:40:002026-08-12 14:50:17삼성전자5m2026-08-12 14:40:00raw255,750원256,500원255,000원255,500원193,139
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 14:30:002026-08-12 14:40:23삼성전자5m2026-08-12 14:30:00raw254,500원256,500원254,500원256,000원231,483
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 14:20:002026-08-12 14:30:19삼성전자5m2026-08-12 14:20:00raw254,500원255,000원253,500원253,500원254,581
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 14:10:002026-08-12 14:20:19삼성전자5m2026-08-12 14:10:00raw255,000원255,500원254,000원254,000원302,144
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 14:00:002026-08-12 14:10:20삼성전자5m2026-08-12 14:00:00raw256,500원256,500원255,500원255,500원148,708
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 13:50:002026-08-12 14:00:24삼성전자5m2026-08-12 13:50:00raw256,750원257,500원256,500원256,500원167,699
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 13:40:002026-08-12 13:50:18삼성전자5m2026-08-12 13:40:00raw256,500원256,750원255,000원255,500원306,997
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 13:30:002026-08-12 13:40:18삼성전자5m2026-08-12 13:30:00raw257,000원257,500원256,000원256,750원243,132
stock-5m2026-08-12 13:25:002026-08-12 13:35:20삼성전자5m2026-08-12 13:25:00raw257,500원258,000원257,000원257,000원144,750
2,482건 중 2,051–2,100← 이전42 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬