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-5m2026-08-31 14:30:002026-08-31 14:40:18삼성전자5m2026-08-31 14:30:00raw258,250원258,500원256,500원256,750원160,864
stock-5m2026-08-31 14:35:002026-08-31 14:45:18삼성전자5m2026-08-31 14:35:00raw256,750원257,500원256,500원256,500원103,733
stock-5m2026-08-31 14:40:002026-08-31 14:50:17삼성전자5m2026-08-31 14:40:00raw256,750원258,000원256,000원257,500원239,318
stock-5m2026-08-31 14:45:002026-08-31 14:55:18삼성전자5m2026-08-31 14:45:00raw257,500원258,000원257,000원257,250원156,239
stock-5m2026-08-31 14:50:002026-08-31 15:00:20삼성전자5m2026-08-31 14:50:00raw257,000원257,500원256,000원256,250원184,124
stock-5m2026-08-31 14:55:002026-08-31 15:05:17삼성전자5m2026-08-31 14:55:00raw256,250원256,500원255,500원256,250원147,050
stock-5m2026-08-31 15:00:002026-08-31 15:10:19삼성전자5m2026-08-31 15:00:00raw256,250원257,000원255,500원257,000원198,234
stock-5m2026-08-31 15:05:002026-08-31 15:15:17삼성전자5m2026-08-31 15:05:00raw257,000원257,500원256,000원256,750원183,157
stock-5m2026-08-31 15:10:002026-08-31 15:20:18삼성전자5m2026-08-31 15:10:00raw256,750원257,500원256,500원257,500원174,924
stock-5m2026-08-31 15:15:002026-08-31 15:25:17삼성전자5m2026-08-31 15:15:00raw257,500원259,000원257,250원258,500원241,641
stock-5m2026-08-31 15:20:002026-08-31 15:30:17삼성전자5m2026-08-31 15:20:00raw259,000원259,000원259,000원259,000원0
stock-5m2026-08-31 15:25:002026-08-31 15:35:18삼성전자5m2026-08-31 15:25:00raw259,000원259,000원259,000원259,000원0
stock-5m2026-08-31 15:30:002026-08-31 15:40:17삼성전자5m2026-08-31 15:30:00raw259,000원259,000원259,000원259,000원0
stock-5m2026-09-01 09:00:002026-09-01 09:10:18삼성전자5m2026-09-01 09:00:00raw256,500원257,750원256,000원257,000원773,237
stock2026-09-012026-09-01 18:00:02삼성전자1d2026-09-01 09:00:00raw256,500원262,500원254,000원261,000원12,765,827
stock-5m2026-09-01 09:05:002026-09-01 09:15:17삼성전자5m2026-09-01 09:05:00raw256,500원257,000원255,000원256,500원335,213
stock-5m2026-09-01 09:10:002026-09-01 09:20:17삼성전자5m2026-09-01 09:10:00raw257,000원257,000원254,000원254,250원325,905
stock-5m2026-09-01 09:15:002026-09-01 09:25:18삼성전자5m2026-09-01 09:15:00raw254,250원256,500원254,000원255,750원243,423
stock-5m2026-09-01 09:20:002026-09-01 09:30:20삼성전자5m2026-09-01 09:20:00raw255,500원256,000원255,000원256,000원131,038
stock-5m2026-09-01 09:25:002026-09-01 09:35:17삼성전자5m2026-09-01 09:25:00raw256,000원257,500원255,500원257,000원312,838
stock-5m2026-09-01 09:30:002026-09-01 09:40:19삼성전자5m2026-09-01 09:30:00raw256,500원258,000원256,000원256,750원278,679
stock-5m2026-09-01 09:35:002026-09-01 09:45:17삼성전자5m2026-09-01 09:35:00raw256,750원258,000원256,250원257,000원134,142
stock-5m2026-09-01 09:40:002026-09-01 09:50:17삼성전자5m2026-09-01 09:40:00raw257,000원259,000원256,500원258,500원216,356
stock-5m2026-09-01 09:45:002026-09-01 09:55:18삼성전자5m2026-09-01 09:45:00raw258,500원259,000원258,000원258,500원227,947
stock-5m2026-09-01 09:50:002026-09-01 10:00:19삼성전자5m2026-09-01 09:50:00raw258,750원259,000원257,000원257,750원206,204
stock-5m2026-09-01 09:55:002026-09-01 10:05:17삼성전자5m2026-09-01 09:55:00raw257,750원261,000원257,000원260,250원279,994
stock-5m2026-09-01 10:00:002026-09-01 10:10:17삼성전자5m2026-09-01 10:00:00raw260,250원262,500원260,250원260,750원390,786
stock-5m2026-09-01 10:05:002026-09-01 10:15:17삼성전자5m2026-09-01 10:05:00raw261,000원261,500원259,500원260,500원205,442
stock-5m2026-09-01 10:10:002026-09-01 10:20:17삼성전자5m2026-09-01 10:10:00raw260,250원261,000원259,000원259,500원173,266
stock-5m2026-09-01 10:15:002026-09-01 10:25:17삼성전자5m2026-09-01 10:15:00raw259,500원261,500원259,000원261,000원175,251
stock-5m2026-09-01 10:20:002026-09-01 10:30:18삼성전자5m2026-09-01 10:20:00raw261,000원261,500원259,000원259,250원125,775
stock-5m2026-09-01 10:25:002026-09-01 10:35:17삼성전자5m2026-09-01 10:25:00raw259,250원259,500원258,000원258,500원196,128
stock-5m2026-09-01 10:30:002026-09-01 10:40:17삼성전자5m2026-09-01 10:30:00raw259,000원259,500원257,500원259,000원169,922
stock-5m2026-09-01 10:35:002026-09-01 10:45:18삼성전자5m2026-09-01 10:35:00raw259,000원260,000원258,500원259,000원181,765
stock-5m2026-09-01 10:40:002026-09-01 10:50:17삼성전자5m2026-09-01 10:40:00raw259,250원261,000원259,000원260,500원131,389
stock-5m2026-09-01 10:45:002026-09-01 10:55:17삼성전자5m2026-09-01 10:45:00raw260,250원261,000원259,500원260,250원120,320
stock-5m2026-09-01 10:50:002026-09-01 11:00:18삼성전자5m2026-09-01 10:50:00raw260,250원260,500원258,500원259,000원152,453
stock-5m2026-09-01 10:55:002026-09-01 11:05:17삼성전자5m2026-09-01 10:55:00raw258,500원258,500원258,000원258,250원73,629
stock-5m2026-09-01 11:00:002026-09-01 11:10:17삼성전자5m2026-09-01 11:00:00raw258,250원259,000원258,000원258,750원111,120
stock-5m2026-09-01 11:05:002026-09-01 11:15:18삼성전자5m2026-09-01 11:05:00raw258,750원259,500원258,000원259,000원95,506
stock-5m2026-09-01 11:10:002026-09-01 11:20:17삼성전자5m2026-09-01 11:10:00raw259,000원259,750원258,500원259,500원78,724
stock-5m2026-09-01 11:15:002026-09-01 11:25:17삼성전자5m2026-09-01 11:15:00raw259,500원260,000원259,250원259,750원69,428
stock-5m2026-09-01 11:20:002026-09-01 11:30:20삼성전자5m2026-09-01 11:20:00raw259,750원260,000원259,000원259,250원86,514
stock-5m2026-09-01 11:25:002026-09-01 11:35:18삼성전자5m2026-09-01 11:25:00raw259,500원259,500원258,000원258,250원107,349
stock-5m2026-09-01 11:30:002026-09-01 11:40:17삼성전자5m2026-09-01 11:30:00raw258,250원259,500원258,000원259,000원136,345
stock-5m2026-09-01 11:35:002026-09-01 11:45:17삼성전자5m2026-09-01 11:35:00raw258,500원259,000원258,000원258,500원88,825
stock-5m2026-09-01 11:40:002026-09-01 11:50:18삼성전자5m2026-09-01 11:40:00raw258,500원258,500원258,000원258,500원29,047
stock-5m2026-09-01 11:45:002026-09-01 11:55:17삼성전자5m2026-09-01 11:45:00raw258,500원259,000원258,000원259,000원103,609
stock-5m2026-09-01 11:50:002026-09-01 12:00:17삼성전자5m2026-09-01 11:50:00raw258,750원259,500원258,500원259,250원54,068
stock-5m2026-09-01 11:55:002026-09-01 12:05:18삼성전자5m2026-09-01 11:55:00raw259,000원260,000원259,000원259,500원86,822
2,482건 중 1,351–1,400← 이전28 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬