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-5m2026-08-11 11:45:002026-08-11 11:55:17삼성전자5m2026-08-11 11:45:00raw239,000원239,500원238,500원239,500원144,422
stock-5m2026-08-11 11:40:002026-08-11 11:50:17삼성전자5m2026-08-11 11:40:00raw237,500원239,500원237,500원239,000원206,062
stock-5m2026-08-11 11:35:002026-08-11 11:45:18삼성전자5m2026-08-11 11:35:00raw238,000원238,000원237,500원238,000원48,867
stock-5m2026-08-11 11:30:002026-08-11 11:40:18삼성전자5m2026-08-11 11:30:00raw237,000원238,500원237,000원238,000원92,082
stock-5m2026-08-11 11:25:002026-08-11 11:35:17삼성전자5m2026-08-11 11:25:00raw236,500원237,500원236,000원237,250원154,463
stock-5m2026-08-11 11:20:002026-08-11 11:30:17삼성전자5m2026-08-11 11:20:00raw237,750원238,000원236,500원236,500원108,862
stock-5m2026-08-11 11:15:002026-08-11 11:25:18삼성전자5m2026-08-11 11:15:00raw238,000원238,500원237,000원238,000원161,780
stock-5m2026-08-11 11:10:002026-08-11 11:20:17삼성전자5m2026-08-11 11:10:00raw238,000원239,000원237,000원238,000원175,084
stock-5m2026-08-11 11:05:002026-08-11 11:15:17삼성전자5m2026-08-11 11:05:00raw239,500원240,000원237,500원238,000원229,122
stock-5m2026-08-11 11:00:002026-08-11 11:10:18삼성전자5m2026-08-11 11:00:00raw239,000원239,500원238,000원239,500원251,634
stock-5m2026-08-11 10:55:002026-08-11 11:05:17삼성전자5m2026-08-11 10:55:00raw240,000원240,500원238,500원239,000원508,568
stock-5m2026-08-11 10:50:002026-08-11 11:00:17삼성전자5m2026-08-11 10:50:00raw238,500원240,500원238,500원240,000원846,288
stock-5m2026-08-11 10:45:002026-08-11 10:55:17삼성전자5m2026-08-11 10:45:00raw237,250원239,000원237,000원238,500원536,869
stock-5m2026-08-11 10:40:002026-08-11 10:50:17삼성전자5m2026-08-11 10:40:00raw236,250원237,750원235,500원237,500원318,066
stock-5m2026-08-11 10:35:002026-08-11 10:45:17삼성전자5m2026-08-11 10:35:00raw235,750원236,500원235,000원236,500원288,617
stock-5m2026-08-11 10:30:002026-08-11 10:40:17삼성전자5m2026-08-11 10:30:00raw237,000원238,000원235,500원235,500원279,789
stock-5m2026-08-11 10:25:002026-08-11 10:35:18삼성전자5m2026-08-11 10:25:00raw239,500원240,000원237,000원237,000원878,390
stock-5m2026-08-11 10:20:002026-08-11 10:30:18삼성전자5m2026-08-11 10:20:00raw236,000원241,000원235,500원239,750원1,050,168
stock-5m2026-08-11 10:15:002026-08-11 10:25:17삼성전자5m2026-08-11 10:15:00raw234,750원237,500원234,500원235,500원853,556
stock-5m2026-08-11 10:10:002026-08-11 10:20:18삼성전자5m2026-08-11 10:10:00raw231,000원235,000원231,000원234,750원638,911
stock-5m2026-08-11 10:05:002026-08-11 10:15:17삼성전자5m2026-08-11 10:05:00raw230,500원231,500원229,500원231,000원208,946
stock-5m2026-08-11 10:00:002026-08-11 10:10:17삼성전자5m2026-08-11 10:00:00raw231,000원231,500원229,500원230,500원200,810
stock-5m2026-08-11 09:55:002026-08-11 10:05:17삼성전자5m2026-08-11 09:55:00raw231,500원232,000원230,500원231,000원224,477
stock-5m2026-08-11 09:50:002026-08-11 10:00:18삼성전자5m2026-08-11 09:50:00raw230,500원232,000원230,000원231,500원310,281
stock-5m2026-08-11 09:45:002026-08-11 09:55:17삼성전자5m2026-08-11 09:45:00raw230,250원231,500원230,000원230,500원168,556
stock-5m2026-08-11 09:40:002026-08-11 09:50:17삼성전자5m2026-08-11 09:40:00raw229,000원230,500원229,000원230,000원95,253
stock-5m2026-08-11 09:35:002026-08-11 09:45:18삼성전자5m2026-08-11 09:35:00raw230,000원230,000원228,500원229,000원180,067
stock-5m2026-08-11 09:30:002026-08-11 09:40:17삼성전자5m2026-08-11 09:30:00raw230,500원231,000원229,000원229,500원303,825
stock-5m2026-08-11 09:25:002026-08-11 09:35:17삼성전자5m2026-08-11 09:25:00raw229,000원231,000원228,000원230,500원150,002
stock-5m2026-08-11 09:20:002026-08-11 09:30:19삼성전자5m2026-08-11 09:20:00raw228,250원229,500원227,500원228,500원195,565
stock-5m2026-08-11 09:15:002026-08-11 09:25:17삼성전자5m2026-08-11 09:15:00raw230,500원230,500원227,500원228,250원284,025
stock-5m2026-08-11 09:10:002026-08-11 09:20:17삼성전자5m2026-08-11 09:10:00raw229,000원231,000원228,500원230,500원202,680
stock-5m2026-08-11 09:05:002026-08-11 09:15:17삼성전자5m2026-08-11 09:05:00raw231,500원231,500원228,500원229,000원415,790
stock2026-08-112026-08-11 18:00:02삼성전자1d2026-08-11 09:00:00raw229,500원243,000원227,500원239,500원23,197,807
stock-5m2026-08-11 09:00:002026-08-11 09:10:18삼성전자5m2026-08-11 09:00:00raw229,500원232,500원228,000원231,500원1,390,550
stock-5m2026-08-10 15:30:002026-08-10 15:40:17삼성전자5m2026-08-10 15:30:00raw230,000원230,000원230,000원230,000원0
stock-5m2026-08-10 15:25:002026-08-10 15:35:17삼성전자5m2026-08-10 15:25:00raw230,000원230,000원230,000원230,000원0
stock-5m2026-08-10 15:20:002026-08-10 15:30:17삼성전자5m2026-08-10 15:20:00raw230,000원230,000원230,000원230,000원0
stock-5m2026-08-10 15:15:002026-08-10 15:25:17삼성전자5m2026-08-10 15:15:00raw230,000원230,500원229,500원230,250원305,903
stock-5m2026-08-10 15:10:002026-08-10 15:20:17삼성전자5m2026-08-10 15:10:00raw229,750원230,000원229,500원229,500원158,297
stock-5m2026-08-10 15:05:002026-08-10 15:15:17삼성전자5m2026-08-10 15:05:00raw230,000원230,500원229,500원230,000원227,252
stock-5m2026-08-10 15:00:002026-08-10 15:10:18삼성전자5m2026-08-10 15:00:00raw230,500원231,000원230,000원230,500원86,926
stock-5m2026-08-10 14:55:002026-08-10 15:05:17삼성전자5m2026-08-10 14:55:00raw230,250원231,000원230,000원230,500원149,541
stock-5m2026-08-10 14:50:002026-08-10 15:00:19삼성전자5m2026-08-10 14:50:00raw230,000원231,000원229,500원230,500원194,722
stock-5m2026-08-10 14:45:002026-08-10 14:55:18삼성전자5m2026-08-10 14:45:00raw230,500원230,500원229,500원230,250원171,051
stock-5m2026-08-10 14:40:002026-08-10 14:50:17삼성전자5m2026-08-10 14:40:00raw230,250원231,000원230,000원230,000원165,911
stock-5m2026-08-10 14:35:002026-08-10 14:45:17삼성전자5m2026-08-10 14:35:00raw230,500원231,000원230,000원230,250원107,169
stock-5m2026-08-10 14:30:002026-08-10 14:40:17삼성전자5m2026-08-10 14:30:00raw231,000원231,500원230,000원230,500원187,238
stock-5m2026-08-10 14:25:002026-08-10 14:35:17삼성전자5m2026-08-10 14:25:00raw231,250원231,500원230,750원231,250원83,670
stock-5m2026-08-10 14:20:002026-08-10 14:30:18삼성전자5m2026-08-10 14:20:00raw231,250원232,000원230,500원231,250원179,054
2,483건 중 2,201–2,250← 이전45 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬