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-5m2026-08-26 13:40:002026-08-26 13:50:18삼성전자5m2026-08-26 13:40:00raw264,000원265,500원263,500원264,750원216,881
stock-5m2026-08-26 13:45:002026-08-26 13:55:17삼성전자5m2026-08-26 13:45:00raw264,750원265,000원264,000원264,500원279,256
stock-5m2026-08-26 13:50:002026-08-26 14:00:19삼성전자5m2026-08-26 13:50:00raw264,500원265,500원264,500원264,500원251,259
stock-5m2026-08-26 13:55:002026-08-26 14:05:18삼성전자5m2026-08-26 13:55:00raw264,500원265,000원263,500원263,750원186,048
stock-5m2026-08-26 14:00:002026-08-26 14:10:17삼성전자5m2026-08-26 14:00:00raw263,500원264,500원263,500원263,500원137,954
stock-5m2026-08-26 14:05:002026-08-26 14:15:17삼성전자5m2026-08-26 14:05:00raw263,500원264,000원263,000원263,750원170,617
stock-5m2026-08-26 14:10:002026-08-26 14:20:18삼성전자5m2026-08-26 14:10:00raw264,000원264,000원262,000원262,750원228,612
stock-5m2026-08-26 14:15:002026-08-26 14:25:17삼성전자5m2026-08-26 14:15:00raw262,750원263,000원261,500원261,500원273,695
stock-5m2026-08-26 14:20:002026-08-26 14:30:19삼성전자5m2026-08-26 14:20:00raw261,500원262,500원261,000원261,500원215,579
stock-5m2026-08-26 14:25:002026-08-26 14:35:18삼성전자5m2026-08-26 14:25:00raw261,750원263,000원260,500원262,000원210,721
stock-5m2026-08-26 14:30:002026-08-26 14:40:18삼성전자5m2026-08-26 14:30:00raw262,500원263,500원262,000원262,750원189,811
stock-5m2026-08-26 14:35:002026-08-26 14:45:17삼성전자5m2026-08-26 14:35:00raw262,750원263,500원262,500원263,000원157,994
stock-5m2026-08-26 14:40:002026-08-26 14:50:17삼성전자5m2026-08-26 14:40:00raw263,500원264,000원263,000원263,500원182,947
stock-5m2026-08-26 14:45:002026-08-26 14:55:18삼성전자5m2026-08-26 14:45:00raw263,750원264,500원263,000원263,000원189,426
stock-5m2026-08-26 14:50:002026-08-26 15:00:17삼성전자5m2026-08-26 14:50:00raw263,000원263,500원262,000원262,500원155,073
stock-5m2026-08-26 14:55:002026-08-26 15:05:17삼성전자5m2026-08-26 14:55:00raw262,000원263,500원262,000원263,000원137,430
stock-5m2026-08-26 15:00:002026-08-26 15:10:18삼성전자5m2026-08-26 15:00:00raw262,750원263,500원262,000원262,250원163,233
stock-5m2026-08-26 15:05:002026-08-26 15:15:17삼성전자5m2026-08-26 15:05:00raw262,500원263,000원262,000원262,250원145,454
stock-5m2026-08-26 15:10:002026-08-26 15:20:17삼성전자5m2026-08-26 15:10:00raw262,000원263,000원262,000원262,500원214,224
stock-5m2026-08-26 15:15:002026-08-26 15:25:17삼성전자5m2026-08-26 15:15:00raw262,750원263,000원262,000원262,000원120,174
stock-5m2026-08-26 15:20:002026-08-26 15:30:18삼성전자5m2026-08-26 15:20:00raw262,000원262,000원262,000원262,000원0
stock-5m2026-08-26 15:25:002026-08-26 15:35:17삼성전자5m2026-08-26 15:25:00raw262,000원262,000원262,000원262,000원0
stock-5m2026-08-26 15:30:002026-08-26 15:40:17삼성전자5m2026-08-26 15:30:00raw262,000원262,000원262,000원262,000원0
stock-5m2026-08-27 09:00:002026-08-27 09:10:17삼성전자5m2026-08-27 09:00:00raw270,000원270,500원268,500원270,500원1,152,456
stock2026-08-272026-08-27 18:00:02삼성전자1d2026-08-27 09:00:00raw270,000원271,000원262,500원266,000원16,599,729
stock-5m2026-08-27 09:05:002026-08-27 09:15:17삼성전자5m2026-08-27 09:05:00raw270,000원271,000원269,000원270,500원604,512
stock-5m2026-08-27 09:10:002026-08-27 09:20:17삼성전자5m2026-08-27 09:10:00raw270,500원270,750원268,500원269,000원548,585
stock-5m2026-08-27 09:15:002026-08-27 09:25:17삼성전자5m2026-08-27 09:15:00raw269,000원270,000원268,000원268,500원333,832
stock-5m2026-08-27 09:20:002026-08-27 09:30:19삼성전자5m2026-08-27 09:20:00raw268,750원269,500원268,000원269,500원243,194
stock-5m2026-08-27 09:25:002026-08-27 09:35:18삼성전자5m2026-08-27 09:25:00raw269,000원269,500원268,000원268,500원216,662
stock-5m2026-08-27 09:30:002026-08-27 09:40:17삼성전자5m2026-08-27 09:30:00raw268,500원269,000원266,500원266,750원365,756
stock-5m2026-08-27 09:35:002026-08-27 09:45:17삼성전자5m2026-08-27 09:35:00raw266,750원267,500원265,500원266,250원403,093
stock-5m2026-08-27 09:40:002026-08-27 09:50:18삼성전자5m2026-08-27 09:40:00raw266,500원267,000원265,500원265,750원209,124
stock-5m2026-08-27 09:45:002026-08-27 09:55:17삼성전자5m2026-08-27 09:45:00raw265,750원266,000원264,000원265,500원473,645
stock-5m2026-08-27 09:50:002026-08-27 10:00:21삼성전자5m2026-08-27 09:50:00raw265,000원265,500원262,500원263,000원514,210
stock-5m2026-08-27 09:55:002026-08-27 10:05:18삼성전자5m2026-08-27 09:55:00raw263,000원264,000원262,500원263,750원204,469
stock-5m2026-08-27 10:00:002026-08-27 10:10:17삼성전자5m2026-08-27 10:00:00raw263,500원265,500원262,500원265,000원474,743
stock-5m2026-08-27 10:05:002026-08-27 10:15:17삼성전자5m2026-08-27 10:05:00raw265,000원266,000원264,500원265,000원334,512
stock-5m2026-08-27 10:10:002026-08-27 10:20:18삼성전자5m2026-08-27 10:10:00raw265,000원265,500원263,000원263,000원212,436
stock-5m2026-08-27 10:15:002026-08-27 10:25:17삼성전자5m2026-08-27 10:15:00raw263,000원265,500원263,000원265,500원175,265
stock-5m2026-08-27 10:20:002026-08-27 10:30:17삼성전자5m2026-08-27 10:20:00raw265,250원266,000원264,500원265,750원185,514
stock-5m2026-08-27 10:25:002026-08-27 10:35:18삼성전자5m2026-08-27 10:25:00raw265,500원266,500원265,500원266,250원122,068
stock-5m2026-08-27 10:30:002026-08-27 10:40:17삼성전자5m2026-08-27 10:30:00raw266,250원266,500원265,500원266,500원161,799
stock-5m2026-08-27 10:35:002026-08-27 10:45:17삼성전자5m2026-08-27 10:35:00raw266,000원266,500원265,500원266,250원120,950
stock-5m2026-08-27 10:40:002026-08-27 10:50:17삼성전자5m2026-08-27 10:40:00raw266,000원266,500원264,500원265,000원179,752
stock-5m2026-08-27 10:45:002026-08-27 10:55:17삼성전자5m2026-08-27 10:45:00raw264,500원266,000원264,500원265,500원143,986
stock-5m2026-08-27 10:50:002026-08-27 11:00:17삼성전자5m2026-08-27 10:50:00raw265,500원267,500원265,500원267,000원251,896
stock-5m2026-08-27 10:55:002026-08-27 11:05:17삼성전자5m2026-08-27 10:55:00raw267,000원267,500원266,000원266,750원192,750
stock-5m2026-08-27 11:00:002026-08-27 11:10:18삼성전자5m2026-08-27 11:00:00raw266,750원267,500원266,000원267,250원89,074
stock-5m2026-08-27 11:05:002026-08-27 11:15:17삼성전자5m2026-08-27 11:05:00raw267,250원267,500원266,750원267,000원111,724
2,466건 중 1,101–1,150← 이전23 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬