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 09:10:002026-08-12 09:20:17삼성전자5m2026-08-12 09:10:00raw244,500원247,500원244,500원247,250원735,542
stock-5m2026-08-12 09:05:002026-08-12 09:15:17삼성전자5m2026-08-12 09:05:00raw243,000원245,500원242,500원245,000원481,710
stock-5m2026-08-12 09:00:002026-08-12 09:10:17삼성전자5m2026-08-12 09:00:00raw243,500원244,000원241,000원243,000원1,076,349
stock2026-08-122026-08-12 18:00:02삼성전자1d2026-08-12 09:00:00raw243,500원260,500원241,000원255,500원27,102,479
stock-5m2026-08-11 15:30:002026-08-11 15:40:18삼성전자5m2026-08-11 15:30:00raw240,000원240,000원240,000원240,000원0
stock-5m2026-08-11 15:25:002026-08-11 15:35:17삼성전자5m2026-08-11 15:25:00raw240,000원240,000원240,000원240,000원0
stock-5m2026-08-11 15:20:002026-08-11 15:30:17삼성전자5m2026-08-11 15:20:00raw239,500원239,500원239,500원239,500원0
stock-5m2026-08-11 15:15:002026-08-11 15:25:17삼성전자5m2026-08-11 15:15:00raw239,500원240,000원238,500원239,500원431,546
stock-5m2026-08-11 15:10:002026-08-11 15:20:18삼성전자5m2026-08-11 15:10:00raw239,000원240,500원239,000원239,500원252,007
stock-5m2026-08-11 15:05:002026-08-11 15:15:17삼성전자5m2026-08-11 15:05:00raw239,500원240,000원239,000원239,500원118,021
stock-5m2026-08-11 15:00:002026-08-11 15:10:17삼성전자5m2026-08-11 15:00:00raw239,750원240,000원239,000원239,750원179,236
stock-5m2026-08-11 14:55:002026-08-11 15:05:18삼성전자5m2026-08-11 14:55:00raw239,500원241,000원239,500원239,750원195,110
stock-5m2026-08-11 14:50:002026-08-11 15:00:17삼성전자5m2026-08-11 14:50:00raw240,000원240,500원239,500원240,000원158,938
stock-5m2026-08-11 14:45:002026-08-11 14:55:17삼성전자5m2026-08-11 14:45:00raw239,500원240,500원239,500원240,250원181,168
stock-5m2026-08-11 14:40:002026-08-11 14:50:17삼성전자5m2026-08-11 14:40:00raw240,500원240,500원239,500원239,500원149,571
stock-5m2026-08-11 14:35:002026-08-11 14:45:17삼성전자5m2026-08-11 14:35:00raw240,750원241,000원240,000원240,500원247,136
stock-5m2026-08-11 14:30:002026-08-11 14:40:18삼성전자5m2026-08-11 14:30:00raw239,000원241,000원238,000원240,500원453,901
stock-5m2026-08-11 14:25:002026-08-11 14:35:17삼성전자5m2026-08-11 14:25:00raw239,000원240,000원238,500원238,750원302,170
stock-5m2026-08-11 14:20:002026-08-11 14:30:19삼성전자5m2026-08-11 14:20:00raw240,500원241,500원239,000원239,000원478,677
stock-5m2026-08-11 14:15:002026-08-11 14:25:17삼성전자5m2026-08-11 14:15:00raw241,500원242,000원240,500원240,500원177,700
stock-5m2026-08-11 14:10:002026-08-11 14:20:17삼성전자5m2026-08-11 14:10:00raw241,000원242,000원241,000원241,500원138,390
stock-5m2026-08-11 14:05:002026-08-11 14:15:18삼성전자5m2026-08-11 14:05:00raw241,500원241,500원240,500원241,500원141,405
stock-5m2026-08-11 14:00:002026-08-11 14:10:17삼성전자5m2026-08-11 14:00:00raw241,000원242,000원241,000원241,000원175,426
stock-5m2026-08-11 13:55:002026-08-11 14:05:17삼성전자5m2026-08-11 13:55:00raw241,750원242,000원241,000원241,000원154,585
stock-5m2026-08-11 13:50:002026-08-11 14:00:17삼성전자5m2026-08-11 13:50:00raw242,250원242,500원241,500원241,750원79,254
stock-5m2026-08-11 13:45:002026-08-11 13:55:17삼성전자5m2026-08-11 13:45:00raw241,500원242,500원241,500원242,250원97,236
stock-5m2026-08-11 13:40:002026-08-11 13:50:17삼성전자5m2026-08-11 13:40:00raw242,250원242,500원241,500원241,500원169,041
stock-5m2026-08-11 13:35:002026-08-11 13:45:17삼성전자5m2026-08-11 13:35:00raw242,000원242,500원241,500원242,500원148,152
stock-5m2026-08-11 13:30:002026-08-11 13:40:18삼성전자5m2026-08-11 13:30:00raw242,500원243,000원241,500원242,000원186,606
stock-5m2026-08-11 13:25:002026-08-11 13:35:17삼성전자5m2026-08-11 13:25:00raw241,500원242,500원241,000원242,000원150,319
stock-5m2026-08-11 13:20:002026-08-11 13:30:17삼성전자5m2026-08-11 13:20:00raw241,500원242,000원241,000원241,500원112,308
stock-5m2026-08-11 13:15:002026-08-11 13:25:20삼성전자5m2026-08-11 13:15:00raw242,500원242,500원241,500원242,000원146,502
stock-5m2026-08-11 13:10:002026-08-11 13:20:17삼성전자5m2026-08-11 13:10:00raw241,500원243,000원241,000원242,500원355,135
stock-5m2026-08-11 13:05:002026-08-11 13:15:17삼성전자5m2026-08-11 13:05:00raw242,000원242,500원241,000원241,500원197,690
stock-5m2026-08-11 13:00:002026-08-11 13:10:17삼성전자5m2026-08-11 13:00:00raw241,250원243,000원241,000원242,500원513,398
stock-5m2026-08-11 12:55:002026-08-11 13:05:18삼성전자5m2026-08-11 12:55:00raw241,000원242,000원240,500원241,000원208,377
stock-5m2026-08-11 12:50:002026-08-11 13:00:17삼성전자5m2026-08-11 12:50:00raw240,500원241,500원240,000원241,000원210,697
stock-5m2026-08-11 12:45:002026-08-11 12:55:17삼성전자5m2026-08-11 12:45:00raw241,000원241,500원240,000원240,000원356,961
stock-5m2026-08-11 12:40:002026-08-11 12:50:18삼성전자5m2026-08-11 12:40:00raw241,500원242,000원240,500원241,000원232,813
stock-5m2026-08-11 12:35:002026-08-11 12:45:17삼성전자5m2026-08-11 12:35:00raw241,250원242,000원241,000원241,750원134,968
stock-5m2026-08-11 12:30:002026-08-11 12:40:17삼성전자5m2026-08-11 12:30:00raw241,750원242,000원240,500원241,250원223,966
stock-5m2026-08-11 12:25:002026-08-11 12:35:18삼성전자5m2026-08-11 12:25:00raw240,750원242,000원240,500원241,750원391,729
stock-5m2026-08-11 12:20:002026-08-11 12:30:17삼성전자5m2026-08-11 12:20:00raw239,250원241,000원239,000원240,750원367,618
stock-5m2026-08-11 12:15:002026-08-11 12:25:17삼성전자5m2026-08-11 12:15:00raw239,000원239,500원238,500원239,500원62,175
stock-5m2026-08-11 12:10:002026-08-11 12:20:17삼성전자5m2026-08-11 12:10:00raw239,500원240,000원238,500원239,250원148,582
stock-5m2026-08-11 12:05:002026-08-11 12:15:18삼성전자5m2026-08-11 12:05:00raw239,750원240,000원238,500원239,500원308,406
stock-5m2026-08-11 12:00:002026-08-11 12:10:17삼성전자5m2026-08-11 12:00:00raw238,500원240,000원238,500원239,750원219,467
stock-5m2026-08-11 11:55:002026-08-11 12:05:17삼성전자5m2026-08-11 11:55:00raw238,750원239,000원238,000원238,750원105,171
stock-5m2026-08-11 11:50:002026-08-11 12:00:19삼성전자5m2026-08-11 11:50:00raw239,000원239,500원238,500원238,750원127,178
stock-5m2026-08-11 11:45:002026-08-11 11:55:17삼성전자5m2026-08-11 11:45:00raw239,000원239,500원238,500원239,500원144,422
2,482건 중 2,151–2,200← 이전44 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬