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-5m2026-08-10 10:05:002026-08-10 10:15:17삼성전자5m2026-08-10 10:05:00raw232,500원233,000원231,500원232,250원324,545
stock-5m2026-08-10 10:00:002026-08-10 10:10:18삼성전자5m2026-08-10 10:00:00raw232,500원233,500원232,000원232,500원187,820
stock-5m2026-08-10 09:55:002026-08-10 10:05:17삼성전자5m2026-08-10 09:55:00raw233,500원234,000원232,000원232,500원247,124
stock-5m2026-08-10 09:50:002026-08-10 10:00:17삼성전자5m2026-08-10 09:50:00raw234,250원235,000원233,000원234,000원195,318
stock-5m2026-08-10 09:45:002026-08-10 09:55:17삼성전자5m2026-08-10 09:45:00raw233,000원234,500원232,500원234,000원196,562
stock-5m2026-08-10 09:40:002026-08-10 09:50:18삼성전자5m2026-08-10 09:40:00raw233,250원233,500원232,500원233,000원112,367
stock-5m2026-08-10 09:35:002026-08-10 09:45:17삼성전자5m2026-08-10 09:35:00raw234,250원235,000원233,000원233,250원229,724
stock-5m2026-08-10 09:30:002026-08-10 09:40:17삼성전자5m2026-08-10 09:30:00raw233,750원235,000원233,000원234,250원270,951
stock-5m2026-08-10 09:25:002026-08-10 09:35:18삼성전자5m2026-08-10 09:25:00raw233,000원235,000원232,250원234,000원526,601
stock-5m2026-08-10 09:20:002026-08-10 09:30:17삼성전자5m2026-08-10 09:20:00raw235,000원236,000원232,500원233,000원307,674
stock-5m2026-08-10 09:15:002026-08-10 09:25:17삼성전자5m2026-08-10 09:15:00raw237,500원238,000원235,000원235,000원304,340
stock-5m2026-08-10 09:10:002026-08-10 09:20:18삼성전자5m2026-08-10 09:10:00raw237,250원238,500원236,500원238,000원351,752
stock-5m2026-08-10 09:05:002026-08-10 09:15:17삼성전자5m2026-08-10 09:05:00raw232,500원238,000원232,000원237,000원417,139
stock-5m2026-08-10 09:00:002026-08-10 09:10:17삼성전자5m2026-08-10 09:00:00raw236,000원236,500원231,000원232,250원1,071,949
stock2026-08-102026-08-10 18:00:03삼성전자1d2026-08-10 09:00:00raw236,000원238,500원228,500원230,000원16,324,865
stock-5m2026-08-07 15:30:002026-08-07 15:40:17삼성전자5m2026-08-07 15:30:00raw231,500원231,500원231,500원231,500원0
stock-5m2026-08-07 15:25:002026-08-07 15:35:18삼성전자5m2026-08-07 15:25:00raw231,500원231,500원231,500원231,500원0
stock-5m2026-08-07 15:20:002026-08-07 15:30:17삼성전자5m2026-08-07 15:20:00raw231,250원231,250원231,250원231,250원0
stock-5m2026-08-07 15:15:002026-08-07 15:25:17삼성전자5m2026-08-07 15:15:00raw231,250원232,000원231,000원231,250원255,569
stock-5m2026-08-07 15:10:002026-08-07 15:20:18삼성전자5m2026-08-07 15:10:00raw231,250원231,500원230,500원231,000원248,092
stock-5m2026-08-07 15:05:002026-08-07 15:15:17삼성전자5m2026-08-07 15:05:00raw230,750원231,500원230,500원231,000원234,377
stock-5m2026-08-07 15:00:002026-08-07 15:10:17삼성전자5m2026-08-07 15:00:00raw231,000원231,500원230,500원230,750원248,302
stock-5m2026-08-07 14:55:002026-08-07 15:05:18삼성전자5m2026-08-07 14:55:00raw231,750원232,000원231,000원231,000원230,832
stock-5m2026-08-07 14:50:002026-08-07 15:00:17삼성전자5m2026-08-07 14:50:00raw231,500원232,000원231,000원232,000원254,424
stock-5m2026-08-07 14:45:002026-08-07 14:55:17삼성전자5m2026-08-07 14:45:00raw232,500원233,000원231,000원231,250원277,339
stock-5m2026-08-07 14:40:002026-08-07 14:50:17삼성전자5m2026-08-07 14:40:00raw232,500원233,000원232,000원232,500원183,393
stock-5m2026-08-07 14:35:002026-08-07 14:45:18삼성전자5m2026-08-07 14:35:00raw232,500원233,000원232,500원232,750원79,641
stock-5m2026-08-07 14:30:002026-08-07 14:40:17삼성전자5m2026-08-07 14:30:00raw233,000원233,500원232,500원232,750원143,813
stock-5m2026-08-07 14:25:002026-08-07 14:35:17삼성전자5m2026-08-07 14:25:00raw233,500원234,000원233,000원233,500원159,833
stock-5m2026-08-07 14:20:002026-08-07 14:30:18삼성전자5m2026-08-07 14:20:00raw233,500원234,000원233,000원233,500원101,369
stock-5m2026-08-07 14:15:002026-08-07 14:25:17삼성전자5m2026-08-07 14:15:00raw233,250원234,500원233,250원233,500원216,988
stock-5m2026-08-07 14:10:002026-08-07 14:20:17삼성전자5m2026-08-07 14:10:00raw233,500원234,000원232,500원233,250원210,148
stock-5m2026-08-07 14:05:002026-08-07 14:15:18삼성전자5m2026-08-07 14:05:00raw233,000원234,000원232,500원233,750원188,449
stock-5m2026-08-07 14:00:002026-08-07 14:10:17삼성전자5m2026-08-07 14:00:00raw232,000원233,500원232,000원233,000원191,992
stock-5m2026-08-07 13:55:002026-08-07 14:05:17삼성전자5m2026-08-07 13:55:00raw231,500원233,000원231,500원232,000원134,921
stock-5m2026-08-07 13:50:002026-08-07 14:00:18삼성전자5m2026-08-07 13:50:00raw232,250원232,500원231,000원231,500원219,864
stock-5m2026-08-07 13:45:002026-08-07 13:55:17삼성전자5m2026-08-07 13:45:00raw232,250원233,000원232,000원232,250원123,812
stock-5m2026-08-07 13:40:002026-08-07 13:50:17삼성전자5m2026-08-07 13:40:00raw232,500원233,000원232,000원232,500원128,948
stock-5m2026-08-07 13:35:002026-08-07 13:45:17삼성전자5m2026-08-07 13:35:00raw232,500원233,500원232,500원233,000원138,958
stock-5m2026-08-07 13:30:002026-08-07 13:40:18삼성전자5m2026-08-07 13:30:00raw233,250원234,000원232,500원232,500원306,276
stock-5m2026-08-07 13:25:002026-08-07 13:35:17삼성전자5m2026-08-07 13:25:00raw233,500원234,000원232,500원233,250원322,429
stock-5m2026-08-07 13:20:002026-08-07 13:30:19삼성전자5m2026-08-07 13:20:00raw232,500원234,500원232,500원233,750원307,511
stock-5m2026-08-07 13:15:002026-08-07 13:25:18삼성전자5m2026-08-07 13:15:00raw232,000원233,000원231,000원232,500원214,165
stock-5m2026-08-07 13:10:002026-08-07 13:20:17삼성전자5m2026-08-07 13:10:00raw232,000원233,000원231,500원232,250원303,360
stock-5m2026-08-07 13:05:002026-08-07 13:15:17삼성전자5m2026-08-07 13:05:00raw230,750원232,500원230,500원231,750원259,642
stock-5m2026-08-07 13:00:002026-08-07 13:10:18삼성전자5m2026-08-07 13:00:00raw231,000원231,250원230,500원231,000원136,123
stock-5m2026-08-07 12:55:002026-08-07 13:05:17삼성전자5m2026-08-07 12:55:00raw231,750원232,000원231,000원231,000원150,654
stock-5m2026-08-07 12:50:002026-08-07 13:00:17삼성전자5m2026-08-07 12:50:00raw232,250원233,000원231,500원232,000원186,830
stock-5m2026-08-07 12:45:002026-08-07 12:55:18삼성전자5m2026-08-07 12:45:00raw231,500원232,500원231,000원232,250원164,367
stock-5m2026-08-07 12:40:002026-08-07 12:50:17삼성전자5m2026-08-07 12:40:00raw232,000원232,500원231,500원231,750원60,680
2,483건 중 2,301–2,350← 이전47 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬