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-5m2026-08-21 12:25:002026-08-21 12:35:17삼성전자5m2026-08-21 12:25:00raw279,250원279,500원278,500원279,250원134,472
stock-5m2026-08-21 12:30:002026-08-21 12:40:17삼성전자5m2026-08-21 12:30:00raw279,250원280,000원279,000원279,750원138,157
stock-5m2026-08-21 12:35:002026-08-21 12:45:18삼성전자5m2026-08-21 12:35:00raw279,500원280,000원279,000원279,500원113,245
stock-5m2026-08-21 12:40:002026-08-21 12:50:17삼성전자5m2026-08-21 12:40:00raw279,500원279,500원278,500원278,750원93,519
stock-5m2026-08-21 12:45:002026-08-21 12:55:17삼성전자5m2026-08-21 12:45:00raw278,750원279,500원278,500원278,750원170,120
stock-5m2026-08-21 12:50:002026-08-21 13:00:17삼성전자5m2026-08-21 12:50:00raw278,750원279,000원277,500원278,000원205,326
stock-5m2026-08-21 12:55:002026-08-21 13:05:17삼성전자5m2026-08-21 12:55:00raw277,500원279,000원277,500원278,750원145,817
stock-5m2026-08-21 13:00:002026-08-21 13:10:17삼성전자5m2026-08-21 13:00:00raw278,750원279,500원278,000원279,000원200,863
stock-5m2026-08-21 13:05:002026-08-21 13:15:18삼성전자5m2026-08-21 13:05:00raw279,000원279,500원278,500원279,250원147,674
stock-5m2026-08-21 13:10:002026-08-21 13:20:17삼성전자5m2026-08-21 13:10:00raw279,000원279,500원278,500원279,000원196,963
stock-5m2026-08-21 13:15:002026-08-21 13:25:17삼성전자5m2026-08-21 13:15:00raw279,000원280,000원278,500원278,500원179,294
stock-5m2026-08-21 13:20:002026-08-21 13:30:18삼성전자5m2026-08-21 13:20:00raw278,750원279,000원277,500원278,250원300,509
stock-5m2026-08-21 13:25:002026-08-21 13:35:18삼성전자5m2026-08-21 13:25:00raw278,500원278,500원277,000원277,500원332,701
stock-5m2026-08-21 13:30:002026-08-21 13:40:17삼성전자5m2026-08-21 13:30:00raw277,250원278,500원277,000원277,500원191,588
stock-5m2026-08-21 13:35:002026-08-21 13:45:17삼성전자5m2026-08-21 13:35:00raw277,500원278,000원277,000원277,500원154,739
stock-5m2026-08-21 13:40:002026-08-21 13:50:18삼성전자5m2026-08-21 13:40:00raw277,500원279,000원277,250원279,000원215,608
stock-5m2026-08-21 13:45:002026-08-21 13:55:17삼성전자5m2026-08-21 13:45:00raw279,000원280,000원278,500원279,750원492,430
stock-5m2026-08-21 13:50:002026-08-21 14:00:19삼성전자5m2026-08-21 13:50:00raw279,750원280,500원279,000원280,000원420,621
stock-5m2026-08-21 13:55:002026-08-21 14:05:18삼성전자5m2026-08-21 13:55:00raw280,000원280,500원279,500원279,500원327,809
stock-5m2026-08-21 14:00:002026-08-21 14:10:17삼성전자5m2026-08-21 14:00:00raw279,500원281,500원279,500원281,500원539,153
stock-5m2026-08-21 14:05:002026-08-21 14:15:17삼성전자5m2026-08-21 14:05:00raw281,500원283,500원281,250원282,500원742,672
stock-5m2026-08-21 14:10:002026-08-21 14:20:18삼성전자5m2026-08-21 14:10:00raw282,500원284,500원282,000원284,000원548,874
stock-5m2026-08-21 14:15:002026-08-21 14:25:18삼성전자5m2026-08-21 14:15:00raw284,000원285,000원283,000원284,750원445,823
stock-5m2026-08-21 14:20:002026-08-21 14:30:17삼성전자5m2026-08-21 14:20:00raw285,000원285,000원284,000원284,750원440,459
stock-5m2026-08-21 14:25:002026-08-21 14:35:17삼성전자5m2026-08-21 14:25:00raw284,750원285,000원283,500원284,000원313,925
stock-5m2026-08-21 14:30:002026-08-21 14:40:18삼성전자5m2026-08-21 14:30:00raw284,250원284,500원283,500원284,000원335,902
stock-5m2026-08-21 14:35:002026-08-21 14:45:17삼성전자5m2026-08-21 14:35:00raw284,000원284,500원283,500원284,000원322,478
stock-5m2026-08-21 14:40:002026-08-21 14:50:17삼성전자5m2026-08-21 14:40:00raw284,000원284,500원282,500원282,750원359,535
stock-5m2026-08-21 14:45:002026-08-21 14:55:17삼성전자5m2026-08-21 14:45:00raw283,000원283,000원281,000원281,000원280,601
stock-5m2026-08-21 14:50:002026-08-21 15:00:20삼성전자5m2026-08-21 14:50:00raw281,500원282,000원281,000원281,500원248,890
stock-5m2026-08-21 14:55:002026-08-21 15:05:17삼성전자5m2026-08-21 14:55:00raw281,500원282,500원281,000원281,000원270,804
stock-5m2026-08-21 15:00:002026-08-21 15:10:17삼성전자5m2026-08-21 15:00:00raw281,500원282,000원281,000원281,000원244,541
stock-5m2026-08-21 15:05:002026-08-21 15:15:18삼성전자5m2026-08-21 15:05:00raw281,000원281,500원279,500원279,500원255,308
stock-5m2026-08-21 15:10:002026-08-21 15:20:17삼성전자5m2026-08-21 15:10:00raw279,500원281,500원279,500원281,000원292,881
stock-5m2026-08-21 15:15:002026-08-21 15:25:17삼성전자5m2026-08-21 15:15:00raw281,500원281,500원280,500원280,750원170,689
stock-5m2026-08-21 15:20:002026-08-21 15:30:18삼성전자5m2026-08-21 15:20:00raw280,750원280,750원280,750원280,750원0
stock-5m2026-08-21 15:25:002026-08-21 15:35:17삼성전자5m2026-08-21 15:25:00raw281,250원281,250원281,250원281,250원0
stock-5m2026-08-21 15:30:002026-08-21 15:40:17삼성전자5m2026-08-21 15:30:00raw281,250원281,250원281,250원281,250원0
stock-5m2026-08-24 09:00:002026-08-24 09:10:18삼성전자5m2026-08-24 09:00:00raw271,500원272,000원265,500원266,000원2,173,417
stock2026-08-242026-08-24 18:00:02삼성전자1d2026-08-24 09:00:00raw271,500원272,000원255,000원257,000원32,451,480
stock-5m2026-08-24 09:05:002026-08-24 09:15:17삼성전자5m2026-08-24 09:05:00raw266,000원269,000원265,500원269,000원730,857
stock-5m2026-08-24 09:10:002026-08-24 09:20:17삼성전자5m2026-08-24 09:10:00raw269,000원269,000원266,000원266,500원670,682
stock-5m2026-08-24 09:15:002026-08-24 09:25:18삼성전자5m2026-08-24 09:15:00raw266,250원267,000원264,500원264,500원843,296
stock-5m2026-08-24 09:20:002026-08-24 09:30:20삼성전자5m2026-08-24 09:20:00raw265,000원265,000원263,000원264,000원792,595
stock-5m2026-08-24 09:25:002026-08-24 09:35:17삼성전자5m2026-08-24 09:25:00raw264,000원264,000원261,500원262,000원656,316
stock-5m2026-08-24 09:30:002026-08-24 09:40:18삼성전자5m2026-08-24 09:30:00raw262,500원264,000원261,500원262,750원528,585
stock-5m2026-08-24 09:35:002026-08-24 09:45:17삼성전자5m2026-08-24 09:35:00raw262,750원264,000원262,000원263,750원410,880
stock-5m2026-08-24 09:40:002026-08-24 09:50:17삼성전자5m2026-08-24 09:40:00raw264,000원265,000원263,000원263,500원511,046
stock-5m2026-08-24 09:45:002026-08-24 09:55:17삼성전자5m2026-08-24 09:45:00raw263,000원265,000원262,500원264,750원425,963
stock-5m2026-08-24 09:50:002026-08-24 10:00:17삼성전자5m2026-08-24 09:50:00raw265,000원265,500원264,000원265,000원409,955
2,434건 중 851–900← 이전18 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬