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-5m2026-08-06 12:25:002026-08-06 12:35:17삼성전자5m2026-08-06 12:25:00raw231,500원232,000원230,500원231,000원231,755
stock-5m2026-08-06 12:30:002026-08-06 12:40:18삼성전자5m2026-08-06 12:30:00raw231,000원231,500원230,500원231,000원163,862
stock-5m2026-08-06 12:35:002026-08-06 12:45:17삼성전자5m2026-08-06 12:35:00raw231,000원232,000원230,750원232,000원141,244
stock-5m2026-08-06 12:40:002026-08-06 12:50:17삼성전자5m2026-08-06 12:40:00raw231,750원232,000원231,000원231,500원103,865
stock-5m2026-08-06 12:45:002026-08-06 12:55:19삼성전자5m2026-08-06 12:45:00raw231,500원232,500원231,250원232,000원93,835
stock-5m2026-08-06 12:50:002026-08-06 13:00:17삼성전자5m2026-08-06 12:50:00raw232,000원232,500원231,000원231,500원155,880
stock-5m2026-08-06 12:55:002026-08-06 13:05:17삼성전자5m2026-08-06 12:55:00raw231,500원232,500원231,000원231,500원189,018
stock-5m2026-08-06 13:00:002026-08-06 13:10:17삼성전자5m2026-08-06 13:00:00raw231,750원232,000원230,500원231,000원183,836
stock-5m2026-08-06 13:05:002026-08-06 13:15:18삼성전자5m2026-08-06 13:05:00raw231,000원232,000원230,500원231,250원134,900
stock-5m2026-08-06 13:10:002026-08-06 13:20:17삼성전자5m2026-08-06 13:10:00raw231,250원231,500원230,500원231,000원118,488
stock-5m2026-08-06 13:15:002026-08-06 13:25:17삼성전자5m2026-08-06 13:15:00raw230,750원231,000원230,000원230,500원256,352
stock-5m2026-08-06 13:20:002026-08-06 13:30:18삼성전자5m2026-08-06 13:20:00raw231,000원231,500원230,500원231,500원126,108
stock-5m2026-08-06 13:25:002026-08-06 13:35:17삼성전자5m2026-08-06 13:25:00raw231,500원232,000원231,000원231,500원175,643
stock-5m2026-08-06 13:30:002026-08-06 13:40:17삼성전자5m2026-08-06 13:30:00raw231,500원232,500원231,000원231,500원243,729
stock-5m2026-08-06 13:35:002026-08-06 13:45:17삼성전자5m2026-08-06 13:35:00raw231,500원232,000원230,500원231,000원285,789
stock-5m2026-08-06 13:40:002026-08-06 13:50:18삼성전자5m2026-08-06 13:40:00raw230,750원231,250원230,000원230,500원265,125
stock-5m2026-08-06 13:45:002026-08-06 13:55:17삼성전자5m2026-08-06 13:45:00raw230,500원231,000원230,000원230,500원222,492
stock-5m2026-08-06 13:50:002026-08-06 14:00:18삼성전자5m2026-08-06 13:50:00raw230,500원232,000원230,000원231,500원293,604
stock-5m2026-08-06 13:55:002026-08-06 14:05:18삼성전자5m2026-08-06 13:55:00raw232,000원232,000원230,500원231,250원240,740
stock-5m2026-08-06 14:00:002026-08-06 14:10:17삼성전자5m2026-08-06 14:00:00raw231,250원232,000원230,500원232,000원186,800
stock-5m2026-08-06 14:05:002026-08-06 14:15:17삼성전자5m2026-08-06 14:05:00raw231,750원232,500원231,000원231,500원249,455
stock-5m2026-08-06 14:10:002026-08-06 14:20:18삼성전자5m2026-08-06 14:10:00raw231,500원232,000원230,500원231,000원252,474
stock-5m2026-08-06 14:15:002026-08-06 14:25:17삼성전자5m2026-08-06 14:15:00raw231,000원232,000원230,500원231,250원225,307
stock-5m2026-08-06 14:20:002026-08-06 14:30:17삼성전자5m2026-08-06 14:20:00raw231,250원232,000원231,000원231,750원132,667
stock-5m2026-08-06 14:25:002026-08-06 14:35:17삼성전자5m2026-08-06 14:25:00raw231,750원232,250원231,000원231,000원275,256
stock-5m2026-08-06 14:30:002026-08-06 14:40:18삼성전자5m2026-08-06 14:30:00raw231,500원232,000원231,000원231,250원214,199
stock-5m2026-08-06 14:35:002026-08-06 14:45:17삼성전자5m2026-08-06 14:35:00raw231,000원231,500원230,000원230,500원398,205
stock-5m2026-08-06 14:40:002026-08-06 14:50:17삼성전자5m2026-08-06 14:40:00raw230,000원231,000원230,000원230,750원334,256
stock-5m2026-08-06 14:45:002026-08-06 14:55:18삼성전자5m2026-08-06 14:45:00raw230,750원231,000원228,500원229,000원843,510
stock-5m2026-08-06 14:50:002026-08-06 15:00:18삼성전자5m2026-08-06 14:50:00raw228,500원230,000원228,000원229,500원504,754
stock-5m2026-08-06 14:55:002026-08-06 15:05:17삼성전자5m2026-08-06 14:55:00raw229,500원230,500원229,500원230,250원204,070
stock-5m2026-08-06 15:00:002026-08-06 15:10:17삼성전자5m2026-08-06 15:00:00raw230,500원231,500원230,000원231,250원335,204
stock-5m2026-08-06 15:05:002026-08-06 15:15:17삼성전자5m2026-08-06 15:05:00raw231,000원231,500원230,500원230,750원232,647
stock-5m2026-08-06 15:10:002026-08-06 15:20:17삼성전자5m2026-08-06 15:10:00raw230,500원231,500원230,000원230,000원394,975
stock-5m2026-08-06 15:15:002026-08-06 15:25:17삼성전자5m2026-08-06 15:15:00raw230,000원230,500원230,000원230,500원146,770
stock-5m2026-08-06 15:20:002026-08-06 15:30:18삼성전자5m2026-08-06 15:20:00raw230,500원230,500원230,500원230,500원0
stock-5m2026-08-06 15:25:002026-08-06 15:35:17삼성전자5m2026-08-06 15:25:00raw230,000원230,000원230,000원230,000원0
stock-5m2026-08-06 15:30:002026-08-06 15:40:17삼성전자5m2026-08-06 15:30:00raw230,000원230,000원230,000원230,000원0
stock2026-08-072026-08-07 18:00:04삼성전자1d2026-08-07 09:00:00raw235,000원239,500원229,000원231,000원20,424,708
stock-5m2026-08-07 09:00:002026-08-07 09:10:19삼성전자5m2026-08-07 09:00:00raw235,000원239,500원233,500원238,500원1,790,592
stock-5m2026-08-07 09:05:002026-08-07 09:15:17삼성전자5m2026-08-07 09:05:00raw239,000원239,000원236,500원237,000원545,682
stock-5m2026-08-07 09:10:002026-08-07 09:20:17삼성전자5m2026-08-07 09:10:00raw237,000원238,000원236,000원237,000원402,190
stock-5m2026-08-07 09:15:002026-08-07 09:25:18삼성전자5m2026-08-07 09:15:00raw237,250원237,500원234,500원235,500원542,312
stock-5m2026-08-07 09:20:002026-08-07 09:30:19삼성전자5m2026-08-07 09:20:00raw236,000원236,000원233,250원234,000원639,169
stock-5m2026-08-07 09:25:002026-08-07 09:35:17삼성전자5m2026-08-07 09:25:00raw234,000원236,000원233,750원235,000원422,327
stock-5m2026-08-07 09:30:002026-08-07 09:40:17삼성전자5m2026-08-07 09:30:00raw235,000원235,500원233,000원235,500원491,237
stock-5m2026-08-07 09:35:002026-08-07 09:45:17삼성전자5m2026-08-07 09:35:00raw235,500원235,500원232,500원233,500원282,786
stock-5m2026-08-07 09:40:002026-08-07 09:50:17삼성전자5m2026-08-07 09:40:00raw233,750원235,000원232,000원234,750원291,946
stock-5m2026-08-07 09:45:002026-08-07 09:55:17삼성전자5m2026-08-07 09:45:00raw234,500원235,000원233,000원233,500원211,957
stock-5m2026-08-07 09:50:002026-08-07 10:00:21삼성전자5m2026-08-07 09:50:00raw233,000원235,500원232,500원235,000원321,714
2,403건 중 51–100← 이전2 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬