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-5m2026-08-10 14:10:002026-08-10 14:20:18삼성전자5m2026-08-10 14:10:00raw231,500원232,000원231,000원231,250원224,661
stock-5m2026-08-10 14:05:002026-08-10 14:15:17삼성전자5m2026-08-10 14:05:00raw230,250원231,500원230,000원231,250원287,356
stock-5m2026-08-10 14:00:002026-08-10 14:10:17삼성전자5m2026-08-10 14:00:00raw228,500원230,500원228,500원230,250원229,433
stock-5m2026-08-10 13:55:002026-08-10 14:05:18삼성전자5m2026-08-10 13:55:00raw229,250원229,250원228,500원228,500원251,621
stock-5m2026-08-10 13:50:002026-08-10 14:00:19삼성전자5m2026-08-10 13:50:00raw229,500원230,000원229,000원229,250원121,125
stock-5m2026-08-10 13:45:002026-08-10 13:55:17삼성전자5m2026-08-10 13:45:00raw229,250원230,000원229,000원229,500원211,308
stock-5m2026-08-10 13:40:002026-08-10 13:50:17삼성전자5m2026-08-10 13:40:00raw229,750원230,000원229,000원229,250원220,720
stock-5m2026-08-10 13:35:002026-08-10 13:45:17삼성전자5m2026-08-10 13:35:00raw230,000원230,250원229,000원229,500원348,932
stock-5m2026-08-10 13:30:002026-08-10 13:40:17삼성전자5m2026-08-10 13:30:00raw230,750원231,000원230,000원230,250원173,243
stock-5m2026-08-10 13:25:002026-08-10 13:35:17삼성전자5m2026-08-10 13:25:00raw230,500원231,000원230,500원230,750원82,260
stock-5m2026-08-10 13:20:002026-08-10 13:30:18삼성전자5m2026-08-10 13:20:00raw230,750원231,000원230,500원230,750원43,037
stock-5m2026-08-10 13:15:002026-08-10 13:25:17삼성전자5m2026-08-10 13:15:00raw230,750원231,500원230,500원230,750원99,428
stock-5m2026-08-10 13:10:002026-08-10 13:20:17삼성전자5m2026-08-10 13:10:00raw231,000원231,250원230,500원230,750원60,438
stock-5m2026-08-10 13:05:002026-08-10 13:15:18삼성전자5m2026-08-10 13:05:00raw231,500원231,500원230,500원231,000원161,871
stock-5m2026-08-10 13:00:002026-08-10 13:10:17삼성전자5m2026-08-10 13:00:00raw231,000원232,000원231,000원231,500원136,981
stock-5m2026-08-10 12:55:002026-08-10 13:05:17삼성전자5m2026-08-10 12:55:00raw231,250원231,500원230,500원231,250원108,667
stock-5m2026-08-10 12:50:002026-08-10 13:00:17삼성전자5m2026-08-10 12:50:00raw230,750원232,000원230,500원231,250원118,464
stock-5m2026-08-10 12:45:002026-08-10 12:55:18삼성전자5m2026-08-10 12:45:00raw232,000원232,000원230,500원231,000원119,466
stock-5m2026-08-10 12:40:002026-08-10 12:50:17삼성전자5m2026-08-10 12:40:00raw231,750원232,000원231,000원231,500원107,913
stock-5m2026-08-10 12:35:002026-08-10 12:45:17삼성전자5m2026-08-10 12:35:00raw230,500원232,000원230,500원231,750원147,654
stock-5m2026-08-10 12:30:002026-08-10 12:40:18삼성전자5m2026-08-10 12:30:00raw230,500원231,000원230,000원231,000원86,262
stock-5m2026-08-10 12:25:002026-08-10 12:35:17삼성전자5m2026-08-10 12:25:00raw231,000원231,000원230,500원230,750원53,600
stock-5m2026-08-10 12:20:002026-08-10 12:30:17삼성전자5m2026-08-10 12:20:00raw231,000원231,500원230,500원230,750원110,471
stock-5m2026-08-10 12:15:002026-08-10 12:25:17삼성전자5m2026-08-10 12:15:00raw230,750원231,500원230,000원231,000원163,241
stock-5m2026-08-10 12:10:002026-08-10 12:20:17삼성전자5m2026-08-10 12:10:00raw230,500원231,000원230,000원230,500원78,443
stock-5m2026-08-10 12:05:002026-08-10 12:15:17삼성전자5m2026-08-10 12:05:00raw230,750원231,000원230,000원230,500원174,616
stock-5m2026-08-10 12:00:002026-08-10 12:10:17삼성전자5m2026-08-10 12:00:00raw230,750원231,000원230,500원230,750원35,140
stock-5m2026-08-10 11:55:002026-08-10 12:05:18삼성전자5m2026-08-10 11:55:00raw231,500원231,500원230,500원230,750원107,565
stock-5m2026-08-10 11:50:002026-08-10 12:00:18삼성전자5m2026-08-10 11:50:00raw231,250원232,000원231,000원231,500원131,207
stock-5m2026-08-10 11:45:002026-08-10 11:55:17삼성전자5m2026-08-10 11:45:00raw230,250원231,500원230,000원231,250원190,581
stock-5m2026-08-10 11:40:002026-08-10 11:50:18삼성전자5m2026-08-10 11:40:00raw230,250원231,000원230,000원230,250원113,274
stock-5m2026-08-10 11:35:002026-08-10 11:45:18삼성전자5m2026-08-10 11:35:00raw229,250원230,500원229,000원230,500원157,936
stock-5m2026-08-10 11:30:002026-08-10 11:40:17삼성전자5m2026-08-10 11:30:00raw230,750원230,750원229,000원229,500원330,824
stock-5m2026-08-10 11:25:002026-08-10 11:35:17삼성전자5m2026-08-10 11:25:00raw230,250원231,000원230,000원230,750원165,051
stock-5m2026-08-10 11:20:002026-08-10 11:30:18삼성전자5m2026-08-10 11:20:00raw230,500원231,000원230,000원230,500원165,949
stock-5m2026-08-10 11:15:002026-08-10 11:25:17삼성전자5m2026-08-10 11:15:00raw231,500원232,000원230,500원230,500원251,484
stock-5m2026-08-10 11:10:002026-08-10 11:20:17삼성전자5m2026-08-10 11:10:00raw231,750원233,000원231,500원231,500원134,409
stock-5m2026-08-10 11:05:002026-08-10 11:15:18삼성전자5m2026-08-10 11:05:00raw231,500원232,250원231,000원231,750원99,978
stock-5m2026-08-10 11:00:002026-08-10 11:10:17삼성전자5m2026-08-10 11:00:00raw232,000원232,000원231,000원231,500원164,649
stock-5m2026-08-10 10:55:002026-08-10 11:05:17삼성전자5m2026-08-10 10:55:00raw233,000원233,000원231,500원232,000원93,889
stock-5m2026-08-10 10:50:002026-08-10 11:00:18삼성전자5m2026-08-10 10:50:00raw231,750원233,500원231,500원233,000원173,020
stock-5m2026-08-10 10:45:002026-08-10 10:55:17삼성전자5m2026-08-10 10:45:00raw231,750원232,000원231,000원231,500원65,812
stock-5m2026-08-10 10:40:002026-08-10 10:50:17삼성전자5m2026-08-10 10:40:00raw232,500원233,000원231,000원231,750원135,867
stock-5m2026-08-10 10:35:002026-08-10 10:45:17삼성전자5m2026-08-10 10:35:00raw231,000원232,500원230,500원232,500원228,831
stock-5m2026-08-10 10:30:002026-08-10 10:40:18삼성전자5m2026-08-10 10:30:00raw232,750원233,000원231,000원231,000원351,984
stock-5m2026-08-10 10:25:002026-08-10 10:35:17삼성전자5m2026-08-10 10:25:00raw233,250원233,500원232,500원233,000원108,147
stock-5m2026-08-10 10:20:002026-08-10 10:30:17삼성전자5m2026-08-10 10:20:00raw232,750원233,500원232,000원233,250원119,439
stock-5m2026-08-10 10:15:002026-08-10 10:25:18삼성전자5m2026-08-10 10:15:00raw232,500원234,000원232,000원232,750원187,549
stock-5m2026-08-10 10:10:002026-08-10 10:20:17삼성전자5m2026-08-10 10:10:00raw232,250원233,000원231,500원233,000원276,416
stock-5m2026-08-10 10:05:002026-08-10 10:15:17삼성전자5m2026-08-10 10:05:00raw232,500원233,000원231,500원232,250원324,545
2,482건 중 2,251–2,300← 이전46 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬