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-5m2026-09-01 10:10:002026-09-01 10:20:17삼성전자5m2026-09-01 10:10:00raw260,250원261,000원259,000원259,500원173,266
stock-5m2026-09-01 10:05:002026-09-01 10:15:17삼성전자5m2026-09-01 10:05:00raw261,000원261,500원259,500원260,500원205,442
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 09:55:002026-09-01 10:05:17삼성전자5m2026-09-01 09:55:00raw257,750원261,000원257,000원260,250원279,994
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 09:45:002026-09-01 09:55:18삼성전자5m2026-09-01 09:45:00raw258,500원259,000원258,000원258,500원227,947
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 09:35:002026-09-01 09:45:17삼성전자5m2026-09-01 09:35:00raw256,750원258,000원256,250원257,000원134,142
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 09:25:002026-09-01 09:35:17삼성전자5m2026-09-01 09:25:00raw256,000원257,500원255,500원257,000원312,838
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 09:15:002026-09-01 09:25:18삼성전자5m2026-09-01 09:15:00raw254,250원256,500원254,000원255,750원243,423
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 09:05:002026-09-01 09:15:17삼성전자5m2026-09-01 09:05:00raw256,500원257,000원255,000원256,500원335,213
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-5m2026-08-31 15:30:002026-08-31 15:40:17삼성전자5m2026-08-31 15:30:00raw259,000원259,000원259,000원259,000원0
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 15:20:002026-08-31 15:30:17삼성전자5m2026-08-31 15:20:00raw259,000원259,000원259,000원259,000원0
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 15:10:002026-08-31 15:20:18삼성전자5m2026-08-31 15:10:00raw256,750원257,500원256,500원257,500원174,924
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 15:00:002026-08-31 15:10:19삼성전자5m2026-08-31 15:00:00raw256,250원257,000원255,500원257,000원198,234
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 14:50:002026-08-31 15:00:20삼성전자5m2026-08-31 14:50:00raw257,000원257,500원256,000원256,250원184,124
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 14:40:002026-08-31 14:50:17삼성전자5m2026-08-31 14:40:00raw256,750원258,000원256,000원257,500원239,318
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 14:30:002026-08-31 14:40:18삼성전자5m2026-08-31 14:30:00raw258,250원258,500원256,500원256,750원160,864
stock-5m2026-08-31 14:25:002026-08-31 14:35:18삼성전자5m2026-08-31 14:25:00raw257,250원259,000원257,250원258,500원224,301
stock-5m2026-08-31 14:20:002026-08-31 14:30:18삼성전자5m2026-08-31 14:20:00raw257,250원257,500원256,500원257,500원234,851
stock-5m2026-08-31 14:15:002026-08-31 14:25:17삼성전자5m2026-08-31 14:15:00raw257,500원258,000원257,000원257,250원161,836
stock-5m2026-08-31 14:10:002026-08-31 14:20:19삼성전자5m2026-08-31 14:10:00raw257,000원258,000원256,000원257,000원194,143
stock-5m2026-08-31 14:05:002026-08-31 14:15:17삼성전자5m2026-08-31 14:05:00raw256,000원257,750원255,750원257,000원325,056
stock-5m2026-08-31 14:00:002026-08-31 14:10:19삼성전자5m2026-08-31 14:00:00raw255,500원256,000원255,500원255,750원79,612
stock-5m2026-08-31 13:55:002026-08-31 14:05:19삼성전자5m2026-08-31 13:55:00raw255,500원256,500원255,500원255,500원154,688
stock-5m2026-08-31 13:50:002026-08-31 14:00:17삼성전자5m2026-08-31 13:50:00raw253,250원256,000원253,000원255,750원211,700
stock-5m2026-08-31 13:45:002026-08-31 13:55:22삼성전자5m2026-08-31 13:45:00raw253,750원254,000원252,500원253,000원106,979
stock-5m2026-08-31 13:40:002026-08-31 13:50:18삼성전자5m2026-08-31 13:40:00raw254,000원254,500원253,000원253,750원148,372
stock-5m2026-08-31 13:35:002026-08-31 13:45:17삼성전자5m2026-08-31 13:35:00raw252,000원254,500원252,000원254,000원153,835
stock-5m2026-08-31 13:30:002026-08-31 13:40:18삼성전자5m2026-08-31 13:30:00raw252,750원252,750원251,500원252,000원147,563
stock-5m2026-08-31 13:25:002026-08-31 13:35:18삼성전자5m2026-08-31 13:25:00raw252,250원253,000원252,000원252,500원103,474
stock-5m2026-08-31 13:20:002026-08-31 13:30:17삼성전자5m2026-08-31 13:20:00raw252,750원252,750원252,000원252,250원87,682
stock-5m2026-08-31 13:15:002026-08-31 13:25:17삼성전자5m2026-08-31 13:15:00raw252,000원253,000원251,500원252,500원63,974
stock-5m2026-08-31 13:10:002026-08-31 13:20:18삼성전자5m2026-08-31 13:10:00raw252,250원252,500원251,000원252,000원112,869
stock-5m2026-08-31 13:05:002026-08-31 13:15:17삼성전자5m2026-08-31 13:05:00raw251,500원252,500원251,000원252,250원100,658
stock-5m2026-08-31 13:00:002026-08-31 13:10:17삼성전자5m2026-08-31 13:00:00raw252,000원252,500원251,000원251,750원137,950
stock-5m2026-08-31 12:55:002026-08-31 13:05:18삼성전자5m2026-08-31 12:55:00raw252,250원252,500원252,000원252,000원39,386
stock-5m2026-08-31 12:50:002026-08-31 13:00:23삼성전자5m2026-08-31 12:50:00raw252,000원253,000원252,000원252,000원67,818
stock-5m2026-08-31 12:45:002026-08-31 12:55:17삼성전자5m2026-08-31 12:45:00raw252,250원253,000원252,000원252,500원67,880
2,429건 중 1,051–1,100← 이전22 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬