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-5m2026-08-26 14:50:002026-08-26 15:00:17삼성전자5m2026-08-26 14:50:00raw263,000원263,500원262,000원262,500원155,073
stock-5m2026-08-26 14:45:002026-08-26 14:55:18삼성전자5m2026-08-26 14:45:00raw263,750원264,500원263,000원263,000원189,426
stock-5m2026-08-26 14:40:002026-08-26 14:50:17삼성전자5m2026-08-26 14:40:00raw263,500원264,000원263,000원263,500원182,947
stock-5m2026-08-26 14:35:002026-08-26 14:45:17삼성전자5m2026-08-26 14:35:00raw262,750원263,500원262,500원263,000원157,994
stock-5m2026-08-26 14:30:002026-08-26 14:40:18삼성전자5m2026-08-26 14:30:00raw262,500원263,500원262,000원262,750원189,811
stock-5m2026-08-26 14:25:002026-08-26 14:35:18삼성전자5m2026-08-26 14:25:00raw261,750원263,000원260,500원262,000원210,721
stock-5m2026-08-26 14:20:002026-08-26 14:30:19삼성전자5m2026-08-26 14:20:00raw261,500원262,500원261,000원261,500원215,579
stock-5m2026-08-26 14:15:002026-08-26 14:25:17삼성전자5m2026-08-26 14:15:00raw262,750원263,000원261,500원261,500원273,695
stock-5m2026-08-26 14:10:002026-08-26 14:20:18삼성전자5m2026-08-26 14:10:00raw264,000원264,000원262,000원262,750원228,612
stock-5m2026-08-26 14:05:002026-08-26 14:15:17삼성전자5m2026-08-26 14:05:00raw263,500원264,000원263,000원263,750원170,617
stock-5m2026-08-26 14:00:002026-08-26 14:10:17삼성전자5m2026-08-26 14:00:00raw263,500원264,500원263,500원263,500원137,954
stock-5m2026-08-26 13:55:002026-08-26 14:05:18삼성전자5m2026-08-26 13:55:00raw264,500원265,000원263,500원263,750원186,048
stock-5m2026-08-26 13:50:002026-08-26 14:00:19삼성전자5m2026-08-26 13:50:00raw264,500원265,500원264,500원264,500원251,259
stock-5m2026-08-26 13:45:002026-08-26 13:55:17삼성전자5m2026-08-26 13:45:00raw264,750원265,000원264,000원264,500원279,256
stock-5m2026-08-26 13:40:002026-08-26 13:50:18삼성전자5m2026-08-26 13:40:00raw264,000원265,500원263,500원264,750원216,881
stock-5m2026-08-26 13:35:002026-08-26 13:45:17삼성전자5m2026-08-26 13:35:00raw264,500원265,000원263,500원264,000원173,105
stock-5m2026-08-26 13:30:002026-08-26 13:40:17삼성전자5m2026-08-26 13:30:00raw264,500원265,500원264,500원264,500원114,267
stock-5m2026-08-26 13:25:002026-08-26 13:35:18삼성전자5m2026-08-26 13:25:00raw264,000원265,500원264,000원265,000원292,932
stock-5m2026-08-26 13:20:002026-08-26 13:30:18삼성전자5m2026-08-26 13:20:00raw264,500원265,000원264,000원264,250원187,894
stock-5m2026-08-26 13:15:002026-08-26 13:25:17삼성전자5m2026-08-26 13:15:00raw264,500원265,000원264,500원264,500원92,687
stock-5m2026-08-26 13:10:002026-08-26 13:20:18삼성전자5m2026-08-26 13:10:00raw264,500원265,500원264,000원264,500원165,581
stock-5m2026-08-26 13:05:002026-08-26 13:15:18삼성전자5m2026-08-26 13:05:00raw265,000원265,500원264,000원264,500원323,658
stock-5m2026-08-26 13:00:002026-08-26 13:10:17삼성전자5m2026-08-26 13:00:00raw265,500원266,000원264,750원265,000원325,253
stock-5m2026-08-26 12:55:002026-08-26 13:05:17삼성전자5m2026-08-26 12:55:00raw265,500원266,500원265,000원265,500원353,658
stock-5m2026-08-26 12:50:002026-08-26 13:00:18삼성전자5m2026-08-26 12:50:00raw265,000원265,500원265,000원265,250원63,846
stock-5m2026-08-26 12:45:002026-08-26 12:55:17삼성전자5m2026-08-26 12:45:00raw264,000원266,000원264,000원265,000원528,030
stock-5m2026-08-26 12:40:002026-08-26 12:50:17삼성전자5m2026-08-26 12:40:00raw264,500원265,000원263,500원264,000원225,217
stock-5m2026-08-26 12:35:002026-08-26 12:50:17삼성전자5m2026-08-26 12:35:00raw263,750원265,000원263,500원264,500원222,019
stock-5m2026-08-26 12:30:002026-08-26 12:50:17삼성전자5m2026-08-26 12:30:00raw263,500원264,000원263,000원263,500원139,153
stock-5m2026-08-26 12:25:002026-08-26 12:50:17삼성전자5m2026-08-26 12:25:00raw264,000원264,500원263,500원263,500원220,902
stock-5m2026-08-26 12:20:002026-08-26 18:10:09삼성전자5m2026-08-26 12:20:00raw264,500원265,000원264,000원264,000원236,594
stock-5m2026-08-26 12:15:002026-08-26 18:10:09삼성전자5m2026-08-26 12:15:00raw263,750원265,000원263,500원264,500원236,481
stock-5m2026-08-26 12:10:002026-08-26 18:10:09삼성전자5m2026-08-26 12:10:00raw264,000원264,000원263,000원263,500원147,945
stock-5m2026-08-26 12:05:002026-08-26 18:10:09삼성전자5m2026-08-26 12:05:00raw263,250원264,500원263,000원263,750원285,108
stock-5m2026-08-26 12:00:002026-08-26 18:10:09삼성전자5m2026-08-26 12:00:00raw263,500원263,500원262,500원263,250원167,377
stock-5m2026-08-26 11:55:002026-08-26 18:10:09삼성전자5m2026-08-26 11:55:00raw263,250원264,000원263,000원263,500원204,801
stock-5m2026-08-26 11:50:002026-08-26 18:10:09삼성전자5m2026-08-26 11:50:00raw263,000원264,000원263,000원263,250원150,063
stock-5m2026-08-26 11:45:002026-08-26 18:10:09삼성전자5m2026-08-26 11:45:00raw264,000원264,500원263,000원263,000원416,687
stock-5m2026-08-26 11:40:002026-08-26 18:10:09삼성전자5m2026-08-26 11:40:00raw262,750원264,000원262,750원263,500원328,858
stock-5m2026-08-26 11:35:002026-08-26 18:10:09삼성전자5m2026-08-26 11:35:00raw261,500원263,500원261,500원262,750원407,576
stock-5m2026-08-26 11:30:002026-08-26 18:10:09삼성전자5m2026-08-26 11:30:00raw261,250원262,000원261,000원261,500원300,480
stock-5m2026-08-26 11:25:002026-08-26 18:10:09삼성전자5m2026-08-26 11:25:00raw260,000원261,500원260,000원261,500원226,425
stock-5m2026-08-26 11:20:002026-08-26 18:10:09삼성전자5m2026-08-26 11:20:00raw259,500원260,500원259,000원260,000원172,000
stock-5m2026-08-26 11:15:002026-08-26 18:10:09삼성전자5m2026-08-26 11:15:00raw259,000원260,000원259,000원259,500원134,310
stock-5m2026-08-26 11:10:002026-08-26 18:10:09삼성전자5m2026-08-26 11:10:00raw258,000원259,500원258,000원259,000원173,453
stock-5m2026-08-26 11:05:002026-08-26 18:10:09삼성전자5m2026-08-26 11:05:00raw257,500원258,500원257,500원257,750원99,990
stock-5m2026-08-26 11:00:002026-08-26 18:10:09삼성전자5m2026-08-26 11:00:00raw258,500원258,500원257,500원257,750원143,219
stock-5m2026-08-26 10:55:002026-08-26 18:10:09삼성전자5m2026-08-26 10:55:00raw258,000원259,000원258,000원258,500원140,786
stock-5m2026-08-26 10:50:002026-08-26 18:10:09삼성전자5m2026-08-26 10:50:00raw256,500원258,500원256,000원258,000원155,549
stock-5m2026-08-26 10:45:002026-08-26 18:10:09삼성전자5m2026-08-26 10:45:00raw257,250원257,500원256,000원256,500원186,319
2,465건 중 1,351–1,400← 이전28 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬