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 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
stock-5m2026-08-31 12:40:002026-08-31 12:50:18삼성전자5m2026-08-31 12:40:00raw252,500원253,000원252,000원252,000원101,548
stock-5m2026-08-31 12:35:002026-08-31 12:45:17삼성전자5m2026-08-31 12:35:00raw252,500원253,000원252,000원252,500원103,424
stock-5m2026-08-31 12:30:002026-08-31 12:40:17삼성전자5m2026-08-31 12:30:00raw252,500원253,000원251,500원252,250원119,888
stock-5m2026-08-31 12:25:002026-08-31 12:35:18삼성전자5m2026-08-31 12:25:00raw253,500원254,000원252,500원252,750원122,773
stock-5m2026-08-31 12:20:002026-08-31 12:30:19삼성전자5m2026-08-31 12:20:00raw253,000원254,000원253,000원253,250원94,250
stock-5m2026-08-31 12:15:002026-08-31 12:25:17삼성전자5m2026-08-31 12:15:00raw254,000원254,500원253,000원253,250원84,844
stock-5m2026-08-31 12:10:002026-08-31 12:20:17삼성전자5m2026-08-31 12:10:00raw254,000원255,000원253,500원254,500원243,974
stock-5m2026-08-31 12:05:002026-08-31 12:15:18삼성전자5m2026-08-31 12:05:00raw252,750원254,000원252,500원254,000원142,791
stock-5m2026-08-31 12:00:002026-08-31 12:10:18삼성전자5m2026-08-31 12:00:00raw252,250원253,000원252,250원252,750원118,091
stock-5m2026-08-31 11:55:002026-08-31 12:05:17삼성전자5m2026-08-31 11:55:00raw251,500원252,500원251,000원252,500원93,086
stock-5m2026-08-31 11:50:002026-08-31 12:00:17삼성전자5m2026-08-31 11:50:00raw251,250원252,000원251,000원251,500원84,286
stock-5m2026-08-31 11:45:002026-08-31 11:55:17삼성전자5m2026-08-31 11:45:00raw251,000원252,000원250,750원251,250원151,444
stock-5m2026-08-31 11:40:002026-08-31 11:50:17삼성전자5m2026-08-31 11:40:00raw251,000원251,500원250,500원251,000원65,663
stock-5m2026-08-31 11:35:002026-08-31 11:45:17삼성전자5m2026-08-31 11:35:00raw250,500원251,500원250,500원251,000원90,571
stock-5m2026-08-31 11:30:002026-08-31 11:40:18삼성전자5m2026-08-31 11:30:00raw251,000원251,500원250,500원251,000원87,276
stock-5m2026-08-31 11:25:002026-08-31 11:35:19삼성전자5m2026-08-31 11:25:00raw250,750원252,000원250,500원251,500원124,957
stock-5m2026-08-31 11:20:002026-08-31 11:30:17삼성전자5m2026-08-31 11:20:00raw251,500원251,500원250,500원250,500원93,012
stock-5m2026-08-31 11:15:002026-08-31 11:25:18삼성전자5m2026-08-31 11:15:00raw252,000원252,500원251,000원251,250원85,772
stock-5m2026-08-31 11:10:002026-08-31 11:20:18삼성전자5m2026-08-31 11:10:00raw252,000원252,500원251,500원252,000원87,966
stock-5m2026-08-31 11:05:002026-08-31 11:15:17삼성전자5m2026-08-31 11:05:00raw251,500원252,500원251,500원251,750원128,452
stock-5m2026-08-31 11:00:002026-08-31 11:10:17삼성전자5m2026-08-31 11:00:00raw250,500원252,000원250,000원251,500원143,247
stock-5m2026-08-31 10:55:002026-08-31 11:05:17삼성전자5m2026-08-31 10:55:00raw250,250원251,000원249,500원251,000원183,195
stock-5m2026-08-31 10:50:002026-08-31 11:00:17삼성전자5m2026-08-31 10:50:00raw250,500원251,000원250,000원250,500원114,446
stock-5m2026-08-31 10:45:002026-08-31 10:55:18삼성전자5m2026-08-31 10:45:00raw250,500원251,000원249,500원250,500원224,872
stock-5m2026-08-31 10:40:002026-08-31 10:50:18삼성전자5m2026-08-31 10:40:00raw251,250원252,000원250,000원250,500원132,010
stock-5m2026-08-31 10:35:002026-08-31 10:45:17삼성전자5m2026-08-31 10:35:00raw251,500원252,000원250,000원251,250원167,323
stock-5m2026-08-31 10:30:002026-08-31 10:40:17삼성전자5m2026-08-31 10:30:00raw251,750원252,250원251,000원251,500원162,986
stock-5m2026-08-31 10:25:002026-08-31 10:35:18삼성전자5m2026-08-31 10:25:00raw250,500원252,000원250,000원251,750원172,614
stock-5m2026-08-31 10:20:002026-08-31 10:30:22삼성전자5m2026-08-31 10:20:00raw250,500원251,000원249,000원250,500원215,477
stock-5m2026-08-31 10:15:002026-08-31 10:25:18삼성전자5m2026-08-31 10:15:00raw250,500원251,000원249,000원250,000원249,437
stock-5m2026-08-31 10:10:002026-08-31 10:20:22삼성전자5m2026-08-31 10:10:00raw249,500원251,000원249,000원250,500원159,593
stock-5m2026-08-31 10:05:002026-08-31 10:15:20삼성전자5m2026-08-31 10:05:00raw249,750원250,500원249,000원249,500원243,935
stock-5m2026-08-31 10:00:002026-08-31 10:10:19삼성전자5m2026-08-31 10:00:00raw250,250원251,000원249,000원249,500원293,794
stock-5m2026-08-31 09:55:002026-08-31 10:05:17삼성전자5m2026-08-31 09:55:00raw252,500원252,500원250,000원250,250원164,065
stock-5m2026-08-31 09:50:002026-08-31 10:00:18삼성전자5m2026-08-31 09:50:00raw250,750원253,000원250,500원252,500원217,845
stock-5m2026-08-31 09:45:002026-08-31 09:55:17삼성전자5m2026-08-31 09:45:00raw252,000원252,500원250,500원250,750원179,260
stock-5m2026-08-31 09:40:002026-08-31 09:50:19삼성전자5m2026-08-31 09:40:00raw252,000원253,000원251,500원252,250원162,403
stock-5m2026-08-31 09:35:002026-08-31 09:45:18삼성전자5m2026-08-31 09:35:00raw252,250원253,000원251,000원252,000원195,233
stock-5m2026-08-31 09:30:002026-08-31 09:40:18삼성전자5m2026-08-31 09:30:00raw251,250원253,000원251,000원252,250원330,881
stock-5m2026-08-31 09:25:002026-08-31 09:35:19삼성전자5m2026-08-31 09:25:00raw251,250원251,500원250,500원251,250원174,812
stock-5m2026-08-31 09:20:002026-08-31 09:30:22삼성전자5m2026-08-31 09:20:00raw249,000원251,500원248,500원251,250원244,354
stock-5m2026-08-31 09:15:002026-08-31 09:25:18삼성전자5m2026-08-31 09:15:00raw248,500원250,000원248,500원248,500원251,960
stock-5m2026-08-31 09:10:002026-08-31 09:20:18삼성전자5m2026-08-31 09:10:00raw247,500원249,000원247,000원248,750원315,459
stock-5m2026-08-31 09:05:002026-08-31 09:15:17삼성전자5m2026-08-31 09:05:00raw247,500원248,000원246,000원247,500원561,982
stock-5m2026-08-31 09:00:002026-08-31 09:10:18삼성전자5m2026-08-31 09:00:00raw249,000원250,500원247,000원247,000원1,219,937
stock2026-08-312026-08-31 18:00:02삼성전자1d2026-08-31 09:00:00raw249,000원260,000원246,000원260,000원17,009,810
stock-5m2026-08-28 15:30:002026-08-28 15:40:17삼성전자5m2026-08-28 15:30:00raw258,500원258,500원258,500원258,500원0
stock-5m2026-08-28 15:25:002026-08-28 15:35:17삼성전자5m2026-08-28 15:25:00raw258,500원258,500원258,500원258,500원0
2,431건 중 1,101–1,150← 이전23 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬