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-5m2026-08-21 15:00:002026-08-21 15:10:17삼성전자5m2026-08-21 15:00:00raw281,500원282,000원281,000원281,000원244,541
stock-5m2026-08-21 14:55:002026-08-21 15:05:17삼성전자5m2026-08-21 14:55:00raw281,500원282,500원281,000원281,000원270,804
stock-5m2026-08-21 14:50:002026-08-21 15:00:20삼성전자5m2026-08-21 14:50:00raw281,500원282,000원281,000원281,500원248,890
stock-5m2026-08-21 14:45:002026-08-21 14:55:17삼성전자5m2026-08-21 14:45:00raw283,000원283,000원281,000원281,000원280,601
stock-5m2026-08-21 14:40:002026-08-21 14:50:17삼성전자5m2026-08-21 14:40:00raw284,000원284,500원282,500원282,750원359,535
stock-5m2026-08-21 14:35:002026-08-21 14:45:17삼성전자5m2026-08-21 14:35:00raw284,000원284,500원283,500원284,000원322,478
stock-5m2026-08-21 14:30:002026-08-21 14:40:18삼성전자5m2026-08-21 14:30:00raw284,250원284,500원283,500원284,000원335,902
stock-5m2026-08-21 14:25:002026-08-21 14:35:17삼성전자5m2026-08-21 14:25:00raw284,750원285,000원283,500원284,000원313,925
stock-5m2026-08-21 14:20:002026-08-21 14:30:17삼성전자5m2026-08-21 14:20:00raw285,000원285,000원284,000원284,750원440,459
stock-5m2026-08-21 14:15:002026-08-21 14:25:18삼성전자5m2026-08-21 14:15:00raw284,000원285,000원283,000원284,750원445,823
stock-5m2026-08-21 14:10:002026-08-21 14:20:18삼성전자5m2026-08-21 14:10:00raw282,500원284,500원282,000원284,000원548,874
stock-5m2026-08-21 14:05:002026-08-21 14:15:17삼성전자5m2026-08-21 14:05:00raw281,500원283,500원281,250원282,500원742,672
stock-5m2026-08-21 14:00:002026-08-21 14:10:17삼성전자5m2026-08-21 14:00:00raw279,500원281,500원279,500원281,500원539,153
stock-5m2026-08-21 13:55:002026-08-21 14:05:18삼성전자5m2026-08-21 13:55:00raw280,000원280,500원279,500원279,500원327,809
stock-5m2026-08-21 13:50:002026-08-21 14:00:19삼성전자5m2026-08-21 13:50:00raw279,750원280,500원279,000원280,000원420,621
stock-5m2026-08-21 13:45:002026-08-21 13:55:17삼성전자5m2026-08-21 13:45:00raw279,000원280,000원278,500원279,750원492,430
stock-5m2026-08-21 13:40:002026-08-21 13:50:18삼성전자5m2026-08-21 13:40:00raw277,500원279,000원277,250원279,000원215,608
stock-5m2026-08-21 13:35:002026-08-21 13:45:17삼성전자5m2026-08-21 13:35:00raw277,500원278,000원277,000원277,500원154,739
stock-5m2026-08-21 13:30:002026-08-21 13:40:17삼성전자5m2026-08-21 13:30:00raw277,250원278,500원277,000원277,500원191,588
stock-5m2026-08-21 13:25:002026-08-21 13:35:18삼성전자5m2026-08-21 13:25:00raw278,500원278,500원277,000원277,500원332,701
stock-5m2026-08-21 13:20:002026-08-21 13:30:18삼성전자5m2026-08-21 13:20:00raw278,750원279,000원277,500원278,250원300,509
stock-5m2026-08-21 13:15:002026-08-21 13:25:17삼성전자5m2026-08-21 13:15:00raw279,000원280,000원278,500원278,500원179,294
stock-5m2026-08-21 13:10:002026-08-21 13:20:17삼성전자5m2026-08-21 13:10:00raw279,000원279,500원278,500원279,000원196,963
stock-5m2026-08-21 13:05:002026-08-21 13:15:18삼성전자5m2026-08-21 13:05:00raw279,000원279,500원278,500원279,250원147,674
stock-5m2026-08-21 13:00:002026-08-21 13:10:17삼성전자5m2026-08-21 13:00:00raw278,750원279,500원278,000원279,000원200,863
stock-5m2026-08-21 12:55:002026-08-21 13:05:17삼성전자5m2026-08-21 12:55:00raw277,500원279,000원277,500원278,750원145,817
stock-5m2026-08-21 12:50:002026-08-21 13:00:17삼성전자5m2026-08-21 12:50:00raw278,750원279,000원277,500원278,000원205,326
stock-5m2026-08-21 12:45:002026-08-21 12:55:17삼성전자5m2026-08-21 12:45:00raw278,750원279,500원278,500원278,750원170,120
stock-5m2026-08-21 12:40:002026-08-21 12:50:17삼성전자5m2026-08-21 12:40:00raw279,500원279,500원278,500원278,750원93,519
stock-5m2026-08-21 12:35:002026-08-21 12:45:18삼성전자5m2026-08-21 12:35:00raw279,500원280,000원279,000원279,500원113,245
stock-5m2026-08-21 12:30:002026-08-21 12:40:17삼성전자5m2026-08-21 12:30:00raw279,250원280,000원279,000원279,750원138,157
stock-5m2026-08-21 12:25:002026-08-21 12:35:17삼성전자5m2026-08-21 12:25:00raw279,250원279,500원278,500원279,250원134,472
stock-5m2026-08-21 12:20:002026-08-21 12:30:19삼성전자5m2026-08-21 12:20:00raw279,000원279,500원278,500원279,250원97,539
stock-5m2026-08-21 12:15:002026-08-21 12:25:17삼성전자5m2026-08-21 12:15:00raw279,000원279,500원278,500원279,000원112,202
stock-5m2026-08-21 12:10:002026-08-21 12:20:17삼성전자5m2026-08-21 12:10:00raw279,250원280,000원278,500원279,500원171,577
stock-5m2026-08-21 12:05:002026-08-21 12:15:18삼성전자5m2026-08-21 12:05:00raw279,750원280,000원279,000원279,250원128,341
stock-5m2026-08-21 12:00:002026-08-21 12:10:17삼성전자5m2026-08-21 12:00:00raw280,500원281,000원279,500원280,000원301,970
stock-5m2026-08-21 11:55:002026-08-21 12:05:17삼성전자5m2026-08-21 11:55:00raw280,500원280,500원280,000원280,000원51,156
stock-5m2026-08-21 11:50:002026-08-21 12:00:18삼성전자5m2026-08-21 11:50:00raw280,500원281,000원280,000원280,250원218,994
stock-5m2026-08-21 11:45:002026-08-21 11:55:17삼성전자5m2026-08-21 11:45:00raw279,000원280,500원278,500원280,000원286,362
stock-5m2026-08-21 11:40:002026-08-21 11:50:17삼성전자5m2026-08-21 11:40:00raw280,000원280,000원279,000원279,000원94,200
stock-5m2026-08-21 11:35:002026-08-21 11:45:17삼성전자5m2026-08-21 11:35:00raw279,750원280,500원279,500원279,500원297,744
stock-5m2026-08-21 11:30:002026-08-21 11:40:17삼성전자5m2026-08-21 11:30:00raw280,000원280,000원279,000원280,000원151,147
stock-5m2026-08-21 11:25:002026-08-21 11:35:27삼성전자5m2026-08-21 11:25:00raw279,000원280,000원278,500원280,000원210,972
stock-5m2026-08-21 11:20:002026-08-21 11:30:18삼성전자5m2026-08-21 11:20:00raw279,000원280,000원279,000원279,000원208,982
stock-5m2026-08-21 11:15:002026-08-21 11:25:18삼성전자5m2026-08-21 11:15:00raw279,500원280,500원279,000원279,250원372,172
stock-5m2026-08-21 11:10:002026-08-21 11:20:17삼성전자5m2026-08-21 11:10:00raw280,000원280,000원279,000원280,000원252,429
stock-5m2026-08-21 11:05:002026-08-21 11:15:17삼성전자5m2026-08-21 11:05:00raw278,500원280,000원278,000원280,000원256,095
stock-5m2026-08-21 11:00:002026-08-21 11:10:18삼성전자5m2026-08-21 11:00:00raw279,000원279,500원277,500원278,250원233,902
stock-5m2026-08-21 10:55:002026-08-21 11:05:17삼성전자5m2026-08-21 10:55:00raw278,500원279,500원277,500원279,000원388,987
2,482건 중 1,601–1,650← 이전33 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬