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-5m2026-08-25 11:35:002026-08-25 11:45:17삼성전자5m2026-08-25 11:35:00raw251,500원252,000원250,000원250,750원160,477
stock-5m2026-08-25 11:40:002026-08-25 11:50:17삼성전자5m2026-08-25 11:40:00raw250,750원251,500원250,000원250,250원139,821
stock-5m2026-08-25 11:45:002026-08-25 11:55:18삼성전자5m2026-08-25 11:45:00raw250,250원250,250원249,500원249,750원185,763
stock-5m2026-08-25 11:50:002026-08-25 12:00:18삼성전자5m2026-08-25 11:50:00raw249,500원250,500원249,000원250,000원178,545
stock-5m2026-08-25 11:55:002026-08-25 12:05:17삼성전자5m2026-08-25 11:55:00raw250,000원250,500원249,000원249,500원173,897
stock-5m2026-08-25 12:00:002026-08-25 12:10:17삼성전자5m2026-08-25 12:00:00raw249,750원250,000원249,500원249,750원62,687
stock-5m2026-08-25 12:05:002026-08-25 12:15:17삼성전자5m2026-08-25 12:05:00raw250,000원251,000원249,500원250,250원156,057
stock-5m2026-08-25 12:10:002026-08-25 12:20:17삼성전자5m2026-08-25 12:10:00raw250,500원251,000원250,000원250,500원134,516
stock-5m2026-08-25 12:15:002026-08-25 12:25:17삼성전자5m2026-08-25 12:15:00raw250,000원251,500원250,000원251,250원113,551
stock-5m2026-08-25 12:20:002026-08-25 12:30:18삼성전자5m2026-08-25 12:20:00raw251,250원252,500원250,500원251,000원148,464
stock-5m2026-08-25 12:25:002026-08-25 12:35:17삼성전자5m2026-08-25 12:25:00raw250,750원253,000원250,500원252,500원210,026
stock-5m2026-08-25 12:30:002026-08-25 12:40:17삼성전자5m2026-08-25 12:30:00raw252,500원254,000원252,000원253,750원187,961
stock-5m2026-08-25 12:35:002026-08-25 12:45:18삼성전자5m2026-08-25 12:35:00raw253,750원253,750원252,000원253,000원170,950
stock-5m2026-08-25 12:40:002026-08-25 12:50:17삼성전자5m2026-08-25 12:40:00raw252,750원253,000원252,000원252,500원126,698
stock-5m2026-08-25 12:45:002026-08-25 12:55:17삼성전자5m2026-08-25 12:45:00raw252,750원253,000원251,500원251,750원129,299
stock-5m2026-08-25 12:50:002026-08-25 13:00:18삼성전자5m2026-08-25 12:50:00raw251,500원252,000원251,000원251,750원97,702
stock-5m2026-08-25 12:55:002026-08-25 13:05:18삼성전자5m2026-08-25 12:55:00raw251,750원252,500원251,500원252,500원147,733
stock-5m2026-08-25 13:00:002026-08-25 13:10:17삼성전자5m2026-08-25 13:00:00raw252,500원255,000원252,000원255,000원411,451
stock-5m2026-08-25 13:05:002026-08-25 13:15:18삼성전자5m2026-08-25 13:05:00raw254,500원255,500원254,000원254,750원309,160
stock-5m2026-08-25 13:10:002026-08-25 13:20:17삼성전자5m2026-08-25 13:10:00raw254,750원254,750원253,000원254,000원217,315
stock-5m2026-08-25 13:15:002026-08-25 13:25:18삼성전자5m2026-08-25 13:15:00raw254,000원255,000원253,750원254,250원138,459
stock-5m2026-08-25 13:20:002026-08-25 13:30:17삼성전자5m2026-08-25 13:20:00raw254,500원255,250원254,250원254,500원200,802
stock-5m2026-08-25 13:25:002026-08-25 13:35:18삼성전자5m2026-08-25 13:25:00raw254,500원255,000원253,750원254,000원185,679
stock-5m2026-08-25 13:30:002026-08-25 13:40:17삼성전자5m2026-08-25 13:30:00raw254,000원255,000원253,500원254,500원265,727
stock-5m2026-08-25 13:35:002026-08-25 13:45:17삼성전자5m2026-08-25 13:35:00raw254,250원255,000원253,500원254,500원229,199
stock-5m2026-08-25 13:40:002026-08-25 13:50:18삼성전자5m2026-08-25 13:40:00raw255,000원256,000원254,500원255,500원349,173
stock-5m2026-08-25 13:45:002026-08-25 13:55:17삼성전자5m2026-08-25 13:45:00raw255,000원255,500원254,000원254,000원272,087
stock-5m2026-08-25 13:50:002026-08-25 14:00:17삼성전자5m2026-08-25 13:50:00raw254,000원254,250원253,500원253,750원143,733
stock-5m2026-08-25 13:55:002026-08-25 14:05:18삼성전자5m2026-08-25 13:55:00raw253,500원254,500원253,500원254,000원174,733
stock-5m2026-08-25 14:00:002026-08-25 14:10:17삼성전자5m2026-08-25 14:00:00raw254,000원256,500원254,000원255,500원319,602
stock-5m2026-08-25 14:05:002026-08-25 14:15:17삼성전자5m2026-08-25 14:05:00raw255,750원256,000원254,500원254,500원206,172
stock-5m2026-08-25 14:10:002026-08-25 14:20:18삼성전자5m2026-08-25 14:10:00raw254,500원255,500원254,500원254,500원185,119
stock-5m2026-08-25 14:15:002026-08-25 14:25:17삼성전자5m2026-08-25 14:15:00raw255,000원256,000원254,750원255,500원151,262
stock-5m2026-08-25 14:20:002026-08-25 14:30:18삼성전자5m2026-08-25 14:20:00raw256,000원257,000원255,500원256,000원302,015
stock-5m2026-08-25 14:25:002026-08-25 14:35:17삼성전자5m2026-08-25 14:25:00raw256,000원257,000원256,000원256,750원138,122
stock-5m2026-08-25 14:30:002026-08-25 14:40:17삼성전자5m2026-08-25 14:30:00raw256,500원258,000원256,500원257,750원424,442
stock-5m2026-08-25 14:35:002026-08-25 14:45:17삼성전자5m2026-08-25 14:35:00raw257,500원258,000원257,000원257,750원208,686
stock-5m2026-08-25 14:40:002026-08-25 14:50:17삼성전자5m2026-08-25 14:40:00raw257,750원257,750원256,000원256,500원261,154
stock-5m2026-08-25 14:45:002026-08-25 14:55:18삼성전자5m2026-08-25 14:45:00raw256,000원257,500원256,000원256,500원177,338
stock-5m2026-08-25 14:50:002026-08-25 15:00:17삼성전자5m2026-08-25 14:50:00raw256,750원257,000원256,000원256,750원143,131
stock-5m2026-08-25 14:55:002026-08-25 15:05:17삼성전자5m2026-08-25 14:55:00raw256,500원257,000원256,000원256,000원126,744
stock-5m2026-08-25 15:00:002026-08-25 15:10:18삼성전자5m2026-08-25 15:00:00raw256,000원257,500원256,000원256,750원246,480
stock-5m2026-08-25 15:05:002026-08-25 15:15:17삼성전자5m2026-08-25 15:05:00raw256,500원257,500원256,500원257,250원144,849
stock-5m2026-08-26 09:00:002026-08-26 18:10:09삼성전자5m2026-08-26 09:00:00raw256,500원260,500원255,500원259,500원1,135,134
stock2026-08-262026-08-26 18:00:03삼성전자1d2026-08-26 09:00:00raw256,500원266,500원255,500원261,500원19,532,523
stock-5m2026-08-26 09:05:002026-08-26 18:10:09삼성전자5m2026-08-26 09:05:00raw259,250원261,000원258,500원260,000원422,522
stock-5m2026-08-26 09:10:002026-08-26 18:10:09삼성전자5m2026-08-26 09:10:00raw260,000원261,000원259,500원260,250원317,479
stock-5m2026-08-26 09:15:002026-08-26 18:10:09삼성전자5m2026-08-26 09:15:00raw260,250원263,500원260,000원262,250원543,916
stock-5m2026-08-26 09:20:002026-08-26 18:10:09삼성전자5m2026-08-26 09:20:00raw262,250원263,000원260,250원260,500원339,624
stock-5m2026-08-26 09:25:002026-08-26 18:10:09삼성전자5m2026-08-26 09:25:00raw260,500원261,000원258,500원259,250원263,508
2,461건 중 1,001–1,050← 이전21 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬