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 09:05:002026-08-31 09:15:17삼성전자5m2026-08-31 09:05:00raw247,500원248,000원246,000원247,500원561,982
stock2026-08-312026-08-31 18:00:02삼성전자1d2026-08-31 09:00:00raw249,000원260,000원246,000원260,000원17,009,810
stock-5m2026-08-31 09:00:002026-08-31 09:10:18삼성전자5m2026-08-31 09:00:00raw249,000원250,500원247,000원247,000원1,219,937
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
stock-5m2026-08-28 15:20:002026-08-28 15:30:18삼성전자5m2026-08-28 15:20:00raw258,500원258,500원258,500원258,500원0
stock-5m2026-08-28 15:15:002026-08-28 15:25:17삼성전자5m2026-08-28 15:15:00raw257,000원258,000원257,000원257,500원246,844
stock-5m2026-08-28 15:10:002026-08-28 15:20:17삼성전자5m2026-08-28 15:10:00raw256,750원257,500원256,500원257,250원253,145
stock-5m2026-08-28 15:05:002026-08-28 15:15:18삼성전자5m2026-08-28 15:05:00raw256,500원257,000원256,000원256,500원224,693
stock-5m2026-08-28 15:00:002026-08-28 15:10:17삼성전자5m2026-08-28 15:00:00raw256,500원257,000원256,000원256,750원256,182
stock-5m2026-08-28 14:55:002026-08-28 15:05:17삼성전자5m2026-08-28 14:55:00raw256,500원257,000원256,500원256,500원136,413
stock-5m2026-08-28 14:50:002026-08-28 15:00:20삼성전자5m2026-08-28 14:50:00raw256,500원257,500원256,500원256,500원202,301
stock-5m2026-08-28 14:45:002026-08-28 14:55:17삼성전자5m2026-08-28 14:45:00raw257,000원257,250원256,500원256,750원138,738
stock-5m2026-08-28 14:40:002026-08-28 14:50:17삼성전자5m2026-08-28 14:40:00raw256,500원257,500원256,500원257,000원140,356
stock-5m2026-08-28 14:35:002026-08-28 14:45:18삼성전자5m2026-08-28 14:35:00raw257,250원257,500원256,500원256,500원157,996
stock-5m2026-08-28 14:30:002026-08-28 14:40:18삼성전자5m2026-08-28 14:30:00raw258,250원258,500원257,000원257,500원139,673
stock-5m2026-08-28 14:25:002026-08-28 14:35:17삼성전자5m2026-08-28 14:25:00raw258,000원259,000원257,500원258,000원222,261
stock-5m2026-08-28 14:20:002026-08-28 14:30:18삼성전자5m2026-08-28 14:20:00raw257,250원258,000원257,000원257,500원163,306
stock-5m2026-08-28 14:15:002026-08-28 14:25:18삼성전자5m2026-08-28 14:15:00raw257,500원258,000원257,000원257,250원145,039
stock-5m2026-08-28 14:10:002026-08-28 14:20:17삼성전자5m2026-08-28 14:10:00raw258,000원258,250원257,000원257,750원301,983
stock-5m2026-08-28 14:05:002026-08-28 14:15:19삼성전자5m2026-08-28 14:05:00raw258,500원258,500원258,000원258,000원128,959
stock-5m2026-08-28 14:00:002026-08-28 14:10:18삼성전자5m2026-08-28 14:00:00raw258,250원258,500원258,000원258,500원105,366
stock-5m2026-08-28 13:55:002026-08-28 14:05:17삼성전자5m2026-08-28 13:55:00raw258,500원259,000원258,000원258,250원110,574
stock-5m2026-08-28 13:50:002026-08-28 14:00:18삼성전자5m2026-08-28 13:50:00raw258,500원259,000원258,000원258,750원214,108
stock-5m2026-08-28 13:45:002026-08-28 13:55:18삼성전자5m2026-08-28 13:45:00raw258,500원259,500원258,500원258,750원179,217
stock-5m2026-08-28 13:40:002026-08-28 13:50:17삼성전자5m2026-08-28 13:40:00raw258,750원259,000원258,500원259,000원70,656
stock-5m2026-08-28 13:35:002026-08-28 13:45:17삼성전자5m2026-08-28 13:35:00raw258,500원259,000원258,000원258,750원115,978
stock-5m2026-08-28 13:30:002026-08-28 13:40:18삼성전자5m2026-08-28 13:30:00raw259,500원259,500원258,000원258,000원183,805
stock-5m2026-08-28 13:25:002026-08-28 13:35:17삼성전자5m2026-08-28 13:25:00raw259,000원259,500원258,500원259,500원150,578
stock-5m2026-08-28 13:20:002026-08-28 13:30:17삼성전자5m2026-08-28 13:20:00raw259,500원260,000원259,000원259,000원80,249
stock-5m2026-08-28 13:15:002026-08-28 13:25:17삼성전자5m2026-08-28 13:15:00raw259,500원260,000원259,000원259,750원169,327
stock-5m2026-08-28 13:10:002026-08-28 13:20:18삼성전자5m2026-08-28 13:10:00raw258,750원260,000원258,500원259,750원162,321
stock-5m2026-08-28 13:05:002026-08-28 13:15:17삼성전자5m2026-08-28 13:05:00raw259,000원259,000원258,000원258,500원136,600
stock-5m2026-08-28 13:00:002026-08-28 13:10:17삼성전자5m2026-08-28 13:00:00raw259,500원260,000원258,500원259,000원109,753
stock-5m2026-08-28 12:55:002026-08-28 13:05:18삼성전자5m2026-08-28 12:55:00raw259,750원260,750원259,500원260,000원189,094
stock-5m2026-08-28 12:50:002026-08-28 13:00:17삼성전자5m2026-08-28 12:50:00raw259,000원260,000원258,500원260,000원119,479
stock-5m2026-08-28 12:45:002026-08-28 12:55:17삼성전자5m2026-08-28 12:45:00raw258,750원259,000원258,000원259,000원207,875
stock-5m2026-08-28 12:40:002026-08-28 12:50:18삼성전자5m2026-08-28 12:40:00raw259,000원259,500원258,500원259,000원140,698
stock-5m2026-08-28 12:35:002026-08-28 12:45:17삼성전자5m2026-08-28 12:35:00raw259,500원259,750원259,000원259,000원279,036
stock-5m2026-08-28 12:30:002026-08-28 12:40:17삼성전자5m2026-08-28 12:30:00raw259,500원260,000원259,500원259,750원71,327
stock-5m2026-08-28 12:25:002026-08-28 12:35:18삼성전자5m2026-08-28 12:25:00raw259,500원260,000원259,500원260,000원73,059
stock-5m2026-08-28 12:20:002026-08-28 12:30:17삼성전자5m2026-08-28 12:20:00raw259,750원260,000원259,500원259,500원123,532
stock-5m2026-08-28 12:15:002026-08-28 12:25:17삼성전자5m2026-08-28 12:15:00raw260,000원260,500원259,500원259,750원74,194
stock-5m2026-08-28 12:10:002026-08-28 12:20:18삼성전자5m2026-08-28 12:10:00raw260,000원260,500원260,000원260,000원41,106
stock-5m2026-08-28 12:05:002026-08-28 12:15:17삼성전자5m2026-08-28 12:05:00raw260,250원260,500원260,000원260,250원27,033
stock-5m2026-08-28 12:00:002026-08-28 12:10:17삼성전자5m2026-08-28 12:00:00raw260,500원260,500원259,500원260,250원148,844
stock-5m2026-08-28 11:55:002026-08-28 12:05:17삼성전자5m2026-08-28 11:55:00raw259,500원260,500원259,500원260,000원72,364
stock-5m2026-08-28 11:50:002026-08-28 12:00:17삼성전자5m2026-08-28 11:50:00raw259,500원260,000원259,500원259,500원66,954
stock-5m2026-08-28 11:45:002026-08-28 11:55:17삼성전자5m2026-08-28 11:45:00raw259,500원260,000원259,500원260,000원75,501
stock-5m2026-08-28 11:40:002026-08-28 11:50:17삼성전자5m2026-08-28 11:40:00raw259,500원260,500원259,500원259,750원68,240
2,436건 중 1,151–1,200← 이전24 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬