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
stock2026-07-272026-07-27 18:00:02삼성전자1d2026-07-27 09:00:00raw257,000원258,500원246,000원254,000원22,701,316
stock2026-07-282026-07-28 18:00:00삼성전자1d2026-07-28 09:00:00raw238,500원240,000원218,500원220,000원40,359,563
stock2026-07-292026-07-29 18:00:02삼성전자1d2026-07-29 09:00:00raw226,500원234,000원189,200원208,500원61,720,290
stock2026-07-302026-07-30 18:00:02삼성전자1d2026-07-30 09:00:00raw214,000원226,000원202,000원207,000원46,150,512
stock2026-07-312026-07-31 18:00:00삼성전자1d2026-07-31 09:00:00raw257,000원267,000원243,000원262,500원57,883,859
stock2026-08-032026-08-03 18:00:02삼성전자1d2026-08-03 09:00:00raw248,000원249,500원238,000원239,500원27,393,580
stock2026-08-042026-08-04 18:00:02삼성전자1d2026-08-04 09:00:00raw244,500원244,500원228,000원240,000원29,246,080
stock2026-08-052026-08-05 18:00:02삼성전자1d2026-08-05 09:00:00raw254,000원254,500원244,000원246,000원22,444,447
stock2026-08-062026-08-06 18:00:04삼성전자1d2026-08-06 09:00:00raw241,500원246,000원228,000원230,500원26,095,404
stock-5m2026-08-06 09:00:002026-08-06 09:10:17삼성전자5m2026-08-06 09:00:00raw241,500원245,000원239,500원244,250원1,393,785
stock-5m2026-08-06 09:05:002026-08-06 09:15:17삼성전자5m2026-08-06 09:05:00raw244,500원246,000원243,000원243,000원481,909
stock-5m2026-08-06 09:10:002026-08-06 09:20:18삼성전자5m2026-08-06 09:10:00raw243,000원243,500원241,500원242,000원535,029
stock-5m2026-08-06 09:15:002026-08-06 09:25:17삼성전자5m2026-08-06 09:15:00raw242,000원244,000원240,000원242,000원488,018
stock-5m2026-08-06 09:20:002026-08-06 09:30:18삼성전자5m2026-08-06 09:20:00raw242,250원242,250원240,500원241,000원356,904
stock-5m2026-08-06 09:25:002026-08-06 09:35:18삼성전자5m2026-08-06 09:25:00raw241,000원242,000원238,500원238,500원500,968
stock-5m2026-08-06 09:30:002026-08-06 09:40:17삼성전자5m2026-08-06 09:30:00raw238,500원240,500원236,500원237,000원622,056
stock-5m2026-08-06 09:35:002026-08-06 09:45:18삼성전자5m2026-08-06 09:35:00raw237,000원238,000원236,000원236,750원457,814
stock-5m2026-08-06 09:40:002026-08-06 09:50:17삼성전자5m2026-08-06 09:40:00raw237,000원238,500원236,500원237,000원318,792
stock-5m2026-08-06 09:45:002026-08-06 09:55:17삼성전자5m2026-08-06 09:45:00raw236,500원237,000원235,500원236,000원476,365
stock-5m2026-08-06 09:50:002026-08-06 10:00:17삼성전자5m2026-08-06 09:50:00raw235,500원236,000원233,000원233,750원1,003,868
stock-5m2026-08-06 09:55:002026-08-06 10:05:17삼성전자5m2026-08-06 09:55:00raw233,750원235,500원233,500원234,750원453,797
stock-5m2026-08-06 10:00:002026-08-06 10:10:18삼성전자5m2026-08-06 10:00:00raw234,750원235,000원233,000원233,500원494,804
stock-5m2026-08-06 10:05:002026-08-06 10:15:17삼성전자5m2026-08-06 10:05:00raw233,000원235,000원233,000원234,000원504,250
stock-5m2026-08-06 10:10:002026-08-06 10:20:18삼성전자5m2026-08-06 10:10:00raw234,000원235,000원233,000원234,500원401,065
stock-5m2026-08-06 10:15:002026-08-06 10:25:18삼성전자5m2026-08-06 10:15:00raw234,250원234,500원232,500원233,250원327,675
stock-5m2026-08-06 10:20:002026-08-06 10:30:17삼성전자5m2026-08-06 10:20:00raw233,250원233,250원230,000원231,000원924,840
stock-5m2026-08-06 10:25:002026-08-06 10:35:17삼성전자5m2026-08-06 10:25:00raw230,500원231,000원229,500원230,500원738,352
stock-5m2026-08-06 10:30:002026-08-06 10:40:17삼성전자5m2026-08-06 10:30:00raw230,000원233,000원230,000원231,000원482,908
stock-5m2026-08-06 10:35:002026-08-06 10:45:17삼성전자5m2026-08-06 10:35:00raw231,000원231,500원230,000원231,250원240,212
stock-5m2026-08-06 10:40:002026-08-06 10:50:17삼성전자5m2026-08-06 10:40:00raw231,000원232,500원231,000원231,250원319,830
stock-5m2026-08-06 10:45:002026-08-06 10:55:17삼성전자5m2026-08-06 10:45:00raw231,250원232,500원230,500원232,500원234,077
stock-5m2026-08-06 10:50:002026-08-06 11:00:18삼성전자5m2026-08-06 10:50:00raw232,500원232,500원230,500원232,000원243,859
stock-5m2026-08-06 10:55:002026-08-06 11:05:17삼성전자5m2026-08-06 10:55:00raw231,750원232,000원230,500원231,000원285,992
stock-5m2026-08-06 11:00:002026-08-06 11:10:17삼성전자5m2026-08-06 11:00:00raw231,000원232,000원230,000원231,000원342,295
stock-5m2026-08-06 11:05:002026-08-06 11:15:18삼성전자5m2026-08-06 11:05:00raw231,000원231,500원230,000원230,500원260,168
stock-5m2026-08-06 11:10:002026-08-06 11:20:17삼성전자5m2026-08-06 11:10:00raw230,500원232,000원230,000원231,000원236,292
stock-5m2026-08-06 11:15:002026-08-06 11:25:17삼성전자5m2026-08-06 11:15:00raw231,250원232,000원231,000원231,250원131,354
stock-5m2026-08-06 11:20:002026-08-06 11:30:17삼성전자5m2026-08-06 11:20:00raw231,500원233,000원231,000원232,500원187,311
stock-5m2026-08-06 11:25:002026-08-06 11:35:18삼성전자5m2026-08-06 11:25:00raw232,500원232,500원231,500원232,000원133,239
stock-5m2026-08-06 11:30:002026-08-06 11:40:17삼성전자5m2026-08-06 11:30:00raw232,000원233,500원231,000원233,250원183,683
stock-5m2026-08-06 11:35:002026-08-06 11:45:17삼성전자5m2026-08-06 11:35:00raw233,250원233,500원232,500원233,000원147,267
stock-5m2026-08-06 11:40:002026-08-06 11:50:18삼성전자5m2026-08-06 11:40:00raw233,000원234,000원233,000원233,500원99,276
stock-5m2026-08-06 11:45:002026-08-06 11:55:17삼성전자5m2026-08-06 11:45:00raw234,000원234,000원232,000원232,500원149,880
stock-5m2026-08-06 11:50:002026-08-06 12:00:18삼성전자5m2026-08-06 11:50:00raw233,000원233,000원231,500원232,500원136,026
stock-5m2026-08-06 11:55:002026-08-06 12:05:18삼성전자5m2026-08-06 11:55:00raw232,000원232,500원231,500원232,000원82,272
stock-5m2026-08-06 12:00:002026-08-06 12:10:17삼성전자5m2026-08-06 12:00:00raw232,000원233,500원231,500원233,250원118,561
stock-5m2026-08-06 12:05:002026-08-06 12:15:17삼성전자5m2026-08-06 12:05:00raw233,500원233,500원231,000원231,500원141,902
stock-5m2026-08-06 12:10:002026-08-06 12:20:18삼성전자5m2026-08-06 12:10:00raw231,500원232,500원231,500원232,500원48,031
stock-5m2026-08-06 12:15:002026-08-06 12:25:18삼성전자5m2026-08-06 12:15:00raw232,000원233,000원231,500원232,000원103,156
stock-5m2026-08-06 12:20:002026-08-06 12:30:17삼성전자5m2026-08-06 12:20:00raw231,750원232,000원231,000원231,500원125,221
2,403건 중 1–50← 이전1 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬