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-5m2026-08-28 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
stock-5m2026-08-28 11:35:002026-08-28 11:45:17삼성전자5m2026-08-28 11:35:00raw259,750원260,000원259,500원259,500원85,653
stock-5m2026-08-28 11:30:002026-08-28 11:40:17삼성전자5m2026-08-28 11:30:00raw260,000원260,500원259,500원259,500원119,841
stock-5m2026-08-28 11:25:002026-08-28 11:35:17삼성전자5m2026-08-28 11:25:00raw260,250원260,500원260,000원260,000원45,017
stock-5m2026-08-28 11:20:002026-08-28 11:30:18삼성전자5m2026-08-28 11:20:00raw261,000원261,500원259,500원260,250원152,219
stock-5m2026-08-28 11:15:002026-08-28 11:25:17삼성전자5m2026-08-28 11:15:00raw260,000원261,000원259,500원261,000원141,608
stock-5m2026-08-28 11:10:002026-08-28 11:20:17삼성전자5m2026-08-28 11:10:00raw260,500원260,500원259,500원260,000원190,610
stock-5m2026-08-28 11:05:002026-08-28 11:15:18삼성전자5m2026-08-28 11:05:00raw260,250원260,500원260,000원260,500원64,663
stock-5m2026-08-28 11:00:002026-08-28 11:10:17삼성전자5m2026-08-28 11:00:00raw260,250원261,000원260,000원260,500원168,713
stock-5m2026-08-28 10:55:002026-08-28 11:05:17삼성전자5m2026-08-28 10:55:00raw260,000원261,000원260,000원260,250원96,324
stock-5m2026-08-28 10:50:002026-08-28 11:00:18삼성전자5m2026-08-28 10:50:00raw260,000원261,000원259,500원260,500원129,916
stock-5m2026-08-28 10:45:002026-08-28 10:55:18삼성전자5m2026-08-28 10:45:00raw260,250원260,500원259,500원260,000원213,149
stock-5m2026-08-28 10:40:002026-08-28 10:50:17삼성전자5m2026-08-28 10:40:00raw260,500원260,500원260,000원260,250원51,389
stock-5m2026-08-28 10:35:002026-08-28 10:45:17삼성전자5m2026-08-28 10:35:00raw261,500원262,500원260,000원260,500원261,125
stock-5m2026-08-28 10:30:002026-08-28 10:40:17삼성전자5m2026-08-28 10:30:00raw260,500원261,750원260,000원261,500원151,018
stock-5m2026-08-28 10:25:002026-08-28 10:35:17삼성전자5m2026-08-28 10:25:00raw261,500원261,750원260,000원260,500원182,773
stock-5m2026-08-28 10:20:002026-08-28 10:30:19삼성전자5m2026-08-28 10:20:00raw262,000원262,500원261,000원261,500원122,500
stock-5m2026-08-28 10:15:002026-08-28 10:25:18삼성전자5m2026-08-28 10:15:00raw261,000원262,500원261,000원262,000원125,605
stock-5m2026-08-28 10:10:002026-08-28 10:20:17삼성전자5m2026-08-28 10:10:00raw262,000원262,500원260,500원261,500원156,289
stock-5m2026-08-28 10:05:002026-08-28 10:15:17삼성전자5m2026-08-28 10:05:00raw262,500원262,500원261,500원262,000원178,100
stock-5m2026-08-28 10:00:002026-08-28 10:10:18삼성전자5m2026-08-28 10:00:00raw262,000원263,000원261,500원262,500원238,213
stock-5m2026-08-28 09:55:002026-08-28 10:05:17삼성전자5m2026-08-28 09:55:00raw264,250원264,500원262,000원262,000원357,058
stock-5m2026-08-28 09:50:002026-08-28 10:00:17삼성전자5m2026-08-28 09:50:00raw266,000원266,000원264,000원264,250원161,483
stock-5m2026-08-28 09:45:002026-08-28 09:55:18삼성전자5m2026-08-28 09:45:00raw264,500원266,000원264,000원265,500원205,656
stock-5m2026-08-28 09:40:002026-08-28 09:50:17삼성전자5m2026-08-28 09:40:00raw262,500원265,500원262,500원264,250원410,257
stock-5m2026-08-28 09:35:002026-08-28 09:45:17삼성전자5m2026-08-28 09:35:00raw263,750원264,500원262,500원262,500원189,267
stock-5m2026-08-28 09:30:002026-08-28 09:40:18삼성전자5m2026-08-28 09:30:00raw263,000원264,500원263,000원263,750원278,087
stock-5m2026-08-28 09:25:002026-08-28 09:35:17삼성전자5m2026-08-28 09:25:00raw261,250원263,500원261,000원263,500원256,536
stock-5m2026-08-28 09:20:002026-08-28 09:30:18삼성전자5m2026-08-28 09:20:00raw259,500원262,000원259,500원261,250원202,531
stock-5m2026-08-28 09:15:002026-08-28 09:25:17삼성전자5m2026-08-28 09:15:00raw262,000원262,500원258,500원259,750원686,136
stock-5m2026-08-28 09:10:002026-08-28 09:20:18삼성전자5m2026-08-28 09:10:00raw261,000원262,500원261,000원262,500원270,905
stock-5m2026-08-28 09:05:002026-08-28 09:15:17삼성전자5m2026-08-28 09:05:00raw262,250원263,000원261,000원261,250원317,027
stock-5m2026-08-28 09:00:002026-08-28 09:10:17삼성전자5m2026-08-28 09:00:00raw262,500원264,000원262,000원262,250원814,925
stock2026-08-282026-08-28 18:00:03삼성전자1d2026-08-28 09:00:00raw262,500원266,000원256,000원257,000원14,698,877
stock-5m2026-08-27 15:30:002026-08-27 15:40:18삼성전자5m2026-08-27 15:30:00raw265,000원265,000원265,000원265,000원0
stock-5m2026-08-27 15:25:002026-08-27 15:35:17삼성전자5m2026-08-27 15:25:00raw265,000원265,000원265,000원265,000원0
stock-5m2026-08-27 15:20:002026-08-27 15:30:17삼성전자5m2026-08-27 15:20:00raw265,000원265,000원265,000원265,000원0
2,450건 중 1,201–1,250← 이전25 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬