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-5m2026-08-20 09:10:002026-08-20 09:20:17삼성전자5m2026-08-20 09:10:00raw255,000원257,500원254,500원257,000원387,964
stock-5m2026-08-20 09:05:002026-08-20 09:15:18삼성전자5m2026-08-20 09:05:00raw254,500원255,500원252,500원255,000원635,698
stock-5m2026-08-20 09:00:002026-08-20 09:10:17삼성전자5m2026-08-20 09:00:00raw257,000원258,500원254,000원254,500원1,599,123
stock2026-08-202026-08-20 18:00:02삼성전자1d2026-08-20 09:00:00raw257,000원273,000원252,500원271,000원26,093,355
stock-5m2026-08-19 15:30:002026-08-19 15:40:18삼성전자5m2026-08-19 15:30:00raw248,250원248,250원248,250원248,250원0
stock-5m2026-08-19 15:25:002026-08-19 15:35:17삼성전자5m2026-08-19 15:25:00raw248,250원248,250원248,250원248,250원0
stock-5m2026-08-19 15:20:002026-08-19 15:30:17삼성전자5m2026-08-19 15:20:00raw248,250원248,250원248,250원248,250원0
stock-5m2026-08-19 15:15:002026-08-19 15:25:17삼성전자5m2026-08-19 15:15:00raw247,000원248,500원246,500원248,250원340,011
stock-5m2026-08-19 15:10:002026-08-19 15:20:17삼성전자5m2026-08-19 15:10:00raw247,000원247,500원246,500원247,000원474,579
stock-5m2026-08-19 15:05:002026-08-19 15:15:17삼성전자5m2026-08-19 15:05:00raw248,000원248,000원247,000원247,000원358,559
stock-5m2026-08-19 15:00:002026-08-19 15:10:17삼성전자5m2026-08-19 15:00:00raw248,000원248,500원247,500원247,500원285,663
stock-5m2026-08-19 14:55:002026-08-19 15:05:18삼성전자5m2026-08-19 14:55:00raw248,000원248,500원247,500원248,000원246,493
stock-5m2026-08-19 14:50:002026-08-19 15:00:17삼성전자5m2026-08-19 14:50:00raw248,000원249,000원248,000원248,000원160,462
stock-5m2026-08-19 14:45:002026-08-19 14:55:17삼성전자5m2026-08-19 14:45:00raw248,750원249,000원248,000원248,500원158,984
stock-5m2026-08-19 14:40:002026-08-19 14:50:18삼성전자5m2026-08-19 14:40:00raw248,250원249,000원248,000원248,750원219,907
stock-5m2026-08-19 14:35:002026-08-19 14:45:17삼성전자5m2026-08-19 14:35:00raw248,500원249,000원248,000원248,500원135,966
stock-5m2026-08-19 14:30:002026-08-19 14:40:17삼성전자5m2026-08-19 14:30:00raw249,000원249,000원248,000원248,500원154,795
stock-5m2026-08-19 14:25:002026-08-19 14:35:18삼성전자5m2026-08-19 14:25:00raw248,000원249,500원248,000원249,000원150,774
stock-5m2026-08-19 14:20:002026-08-19 14:30:17삼성전자5m2026-08-19 14:20:00raw247,500원248,500원247,000원248,250원261,974
stock-5m2026-08-19 14:15:002026-08-19 14:25:17삼성전자5m2026-08-19 14:15:00raw248,500원248,500원247,500원247,500원136,415
stock-5m2026-08-19 14:10:002026-08-19 14:20:17삼성전자5m2026-08-19 14:10:00raw249,250원249,500원248,000원248,500원206,835
stock-5m2026-08-19 14:05:002026-08-19 14:15:17삼성전자5m2026-08-19 14:05:00raw249,500원249,500원249,000원249,000원101,793
stock-5m2026-08-19 14:00:002026-08-19 14:10:17삼성전자5m2026-08-19 14:00:00raw247,750원249,500원247,750원249,250원203,327
stock-5m2026-08-19 13:55:002026-08-19 14:05:17삼성전자5m2026-08-19 13:55:00raw247,750원248,000원247,000원247,750원204,977
stock-5m2026-08-19 13:50:002026-08-19 14:00:19삼성전자5m2026-08-19 13:50:00raw248,000원248,000원247,500원247,500원203,240
stock-5m2026-08-19 13:45:002026-08-19 13:55:17삼성전자5m2026-08-19 13:45:00raw248,000원248,500원247,500원248,000원169,483
stock-5m2026-08-19 13:40:002026-08-19 13:50:17삼성전자5m2026-08-19 13:40:00raw248,500원248,750원248,000원248,500원324,236
stock-5m2026-08-19 13:35:002026-08-19 13:45:18삼성전자5m2026-08-19 13:35:00raw248,250원249,000원248,000원248,500원166,381
stock-5m2026-08-19 13:30:002026-08-19 13:40:17삼성전자5m2026-08-19 13:30:00raw249,000원249,500원248,000원248,250원213,676
stock-5m2026-08-19 13:25:002026-08-19 13:35:17삼성전자5m2026-08-19 13:25:00raw248,750원249,500원248,500원249,000원196,401
stock-5m2026-08-19 13:20:002026-08-19 13:30:19삼성전자5m2026-08-19 13:20:00raw248,500원249,500원248,000원249,000원232,023
stock-5m2026-08-19 13:15:002026-08-19 13:25:17삼성전자5m2026-08-19 13:15:00raw248,250원248,500원248,000원248,250원97,922
stock-5m2026-08-19 13:10:002026-08-19 13:20:17삼성전자5m2026-08-19 13:10:00raw248,500원248,500원248,000원248,250원53,328
stock-5m2026-08-19 13:05:002026-08-19 13:15:18삼성전자5m2026-08-19 13:05:00raw248,000원249,000원248,000원248,250원133,322
stock-5m2026-08-19 13:00:002026-08-19 13:10:17삼성전자5m2026-08-19 13:00:00raw248,250원249,000원248,000원248,000원190,717
stock-5m2026-08-19 12:55:002026-08-19 13:05:17삼성전자5m2026-08-19 12:55:00raw248,750원249,000원248,000원248,500원145,796
stock-5m2026-08-19 12:50:002026-08-19 13:00:18삼성전자5m2026-08-19 12:50:00raw248,500원249,000원248,000원248,750원148,730
stock-5m2026-08-19 12:45:002026-08-19 12:55:17삼성전자5m2026-08-19 12:45:00raw249,000원249,000원248,000원248,500원125,169
stock-5m2026-08-19 12:40:002026-08-19 12:50:17삼성전자5m2026-08-19 12:40:00raw248,750원249,000원248,000원248,500원195,828
stock-5m2026-08-19 12:35:002026-08-19 12:45:17삼성전자5m2026-08-19 12:35:00raw248,750원249,500원248,500원248,750원161,734
stock-5m2026-08-19 12:30:002026-08-19 12:40:19삼성전자5m2026-08-19 12:30:00raw248,500원249,000원248,000원248,750원104,865
stock-5m2026-08-19 12:25:002026-08-19 12:35:17삼성전자5m2026-08-19 12:25:00raw248,750원249,000원248,000원248,750원119,804
stock-5m2026-08-19 12:20:002026-08-19 12:30:17삼성전자5m2026-08-19 12:20:00raw249,000원249,000원248,000원248,500원335,552
stock-5m2026-08-19 12:15:002026-08-19 12:25:18삼성전자5m2026-08-19 12:15:00raw248,750원249,500원248,500원249,000원185,696
stock-5m2026-08-19 12:10:002026-08-19 12:20:17삼성전자5m2026-08-19 12:10:00raw249,000원249,000원248,500원249,000원103,005
stock-5m2026-08-19 12:05:002026-08-19 12:15:17삼성전자5m2026-08-19 12:05:00raw249,750원250,000원248,500원249,000원196,447
stock-5m2026-08-19 12:00:002026-08-19 12:10:18삼성전자5m2026-08-19 12:00:00raw249,250원250,000원249,000원249,750원134,886
stock-5m2026-08-19 11:55:002026-08-19 12:05:17삼성전자5m2026-08-19 11:55:00raw249,250원249,500원249,000원249,500원55,962
stock-5m2026-08-19 11:50:002026-08-19 12:00:17삼성전자5m2026-08-19 11:50:00raw250,000원250,000원249,000원249,000원136,795
stock-5m2026-08-19 11:45:002026-08-19 11:55:18삼성전자5m2026-08-19 11:45:00raw249,000원250,000원249,000원250,000원246,529
2,482건 중 1,751–1,800← 이전36 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬