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-5m2026-08-07 12:35:002026-08-07 12:45:17삼성전자5m2026-08-07 12:35:00raw231,750원233,000원231,500원232,250원147,609
stock-5m2026-08-07 12:30:002026-08-07 12:45:17삼성전자5m2026-08-07 12:30:00raw231,250원233,000원231,000원231,750원164,325
stock-5m2026-08-07 12:25:002026-08-07 12:35:17삼성전자5m2026-08-07 12:25:00raw231,000원231,500원231,000원231,250원87,462
stock-5m2026-08-07 12:20:002026-08-07 12:30:17삼성전자5m2026-08-07 12:20:00raw231,250원232,000원231,000원231,000원93,386
stock-5m2026-08-07 12:15:002026-08-07 12:25:17삼성전자5m2026-08-07 12:15:00raw233,250원233,500원231,000원231,500원143,465
stock-5m2026-08-07 12:10:002026-08-07 12:20:17삼성전자5m2026-08-07 12:10:00raw233,750원234,000원233,000원233,000원75,872
stock-5m2026-08-07 12:05:002026-08-07 12:15:17삼성전자5m2026-08-07 12:05:00raw233,250원234,000원233,000원233,750원119,147
stock-5m2026-08-07 12:00:002026-08-07 12:10:17삼성전자5m2026-08-07 12:00:00raw232,500원234,000원232,000원233,250원126,441
stock-5m2026-08-07 11:55:002026-08-07 12:05:18삼성전자5m2026-08-07 11:55:00raw232,500원233,000원232,000원233,000원157,936
stock-5m2026-08-07 11:50:002026-08-07 12:00:17삼성전자5m2026-08-07 11:50:00raw232,750원233,500원232,000원232,000원126,722
stock-5m2026-08-07 11:45:002026-08-07 11:55:17삼성전자5m2026-08-07 11:45:00raw231,250원233,000원231,000원233,000원151,935
stock-5m2026-08-07 11:40:002026-08-07 11:50:18삼성전자5m2026-08-07 11:40:00raw232,250원233,000원231,000원231,250원121,809
stock-5m2026-08-07 11:35:002026-08-07 11:45:17삼성전자5m2026-08-07 11:35:00raw232,000원233,000원232,000원232,000원109,986
stock-5m2026-08-07 11:30:002026-08-07 11:40:17삼성전자5m2026-08-07 11:30:00raw233,250원233,500원232,000원232,250원91,870
stock-5m2026-08-07 11:25:002026-08-07 11:35:18삼성전자5m2026-08-07 11:25:00raw234,000원234,000원232,500원233,000원181,961
stock-5m2026-08-07 11:20:002026-08-07 11:30:17삼성전자5m2026-08-07 11:20:00raw233,750원234,500원232,500원234,000원209,250
stock-5m2026-08-07 11:15:002026-08-07 11:25:17삼성전자5m2026-08-07 11:15:00raw233,000원234,000원232,500원234,000원161,900
stock-5m2026-08-07 11:10:002026-08-07 11:20:18삼성전자5m2026-08-07 11:10:00raw231,500원233,500원231,000원232,750원170,066
stock-5m2026-08-07 11:05:002026-08-07 11:15:17삼성전자5m2026-08-07 11:05:00raw233,000원233,500원231,500원231,500원188,763
stock-5m2026-08-07 11:00:002026-08-07 11:10:17삼성전자5m2026-08-07 11:00:00raw231,500원233,500원231,000원233,000원210,583
stock-5m2026-08-07 10:55:002026-08-07 11:05:17삼성전자5m2026-08-07 10:55:00raw232,000원232,000원230,500원231,500원194,518
stock-5m2026-08-07 10:50:002026-08-07 11:00:18삼성전자5m2026-08-07 10:50:00raw231,500원232,000원230,000원231,750원217,828
stock-5m2026-08-07 10:45:002026-08-07 10:55:17삼성전자5m2026-08-07 10:45:00raw230,500원232,000원230,000원231,500원236,088
stock-5m2026-08-07 10:40:002026-08-07 10:50:18삼성전자5m2026-08-07 10:40:00raw229,500원231,000원229,000원230,500원378,121
stock-5m2026-08-07 10:35:002026-08-07 10:45:18삼성전자5m2026-08-07 10:35:00raw232,000원232,500원229,500원229,500원402,627
stock-5m2026-08-07 10:30:002026-08-07 10:40:17삼성전자5m2026-08-07 10:30:00raw233,250원234,500원232,000원232,000원299,532
stock-5m2026-08-07 10:25:002026-08-07 10:35:17삼성전자5m2026-08-07 10:25:00raw231,000원234,000원231,000원233,000원332,938
stock-5m2026-08-07 10:20:002026-08-07 10:30:18삼성전자5m2026-08-07 10:20:00raw232,500원233,000원230,500원231,000원377,157
stock-5m2026-08-07 10:15:002026-08-07 10:25:17삼성전자5m2026-08-07 10:15:00raw233,750원234,500원232,500원232,500원173,787
stock-5m2026-08-07 10:10:002026-08-07 10:20:17삼성전자5m2026-08-07 10:10:00raw235,000원235,500원233,250원233,500원218,699
stock-5m2026-08-07 10:05:002026-08-07 10:15:18삼성전자5m2026-08-07 10:05:00raw236,500원237,000원235,000원235,000원175,575
stock-5m2026-08-07 10:00:002026-08-07 10:10:17삼성전자5m2026-08-07 10:00:00raw236,500원237,000원235,500원236,500원257,925
stock-5m2026-08-07 09:55:002026-08-07 10:05:17삼성전자5m2026-08-07 09:55:00raw235,000원236,500원234,000원236,500원279,499
stock-5m2026-08-07 09:50:002026-08-07 10:00:21삼성전자5m2026-08-07 09:50:00raw233,000원235,500원232,500원235,000원321,714
stock-5m2026-08-07 09:45:002026-08-07 09:55:17삼성전자5m2026-08-07 09:45:00raw234,500원235,000원233,000원233,500원211,957
stock-5m2026-08-07 09:40:002026-08-07 09:50:17삼성전자5m2026-08-07 09:40:00raw233,750원235,000원232,000원234,750원291,946
stock-5m2026-08-07 09:35:002026-08-07 09:45:17삼성전자5m2026-08-07 09:35:00raw235,500원235,500원232,500원233,500원282,786
stock-5m2026-08-07 09:30:002026-08-07 09:40:17삼성전자5m2026-08-07 09:30:00raw235,000원235,500원233,000원235,500원491,237
stock-5m2026-08-07 09:25:002026-08-07 09:35:17삼성전자5m2026-08-07 09:25:00raw234,000원236,000원233,750원235,000원422,327
stock-5m2026-08-07 09:20:002026-08-07 09:30:19삼성전자5m2026-08-07 09:20:00raw236,000원236,000원233,250원234,000원639,169
stock-5m2026-08-07 09:15:002026-08-07 09:25:18삼성전자5m2026-08-07 09:15:00raw237,250원237,500원234,500원235,500원542,312
stock-5m2026-08-07 09:10:002026-08-07 09:20:17삼성전자5m2026-08-07 09:10:00raw237,000원238,000원236,000원237,000원402,190
stock-5m2026-08-07 09:05:002026-08-07 09:15:17삼성전자5m2026-08-07 09:05:00raw239,000원239,000원236,500원237,000원545,682
stock-5m2026-08-07 09:00:002026-08-07 09:10:19삼성전자5m2026-08-07 09:00:00raw235,000원239,500원233,500원238,500원1,790,592
stock2026-08-072026-08-07 18:00:04삼성전자1d2026-08-07 09:00:00raw235,000원239,500원229,000원231,000원20,424,708
stock-5m2026-08-06 15:30:002026-08-06 15:40:17삼성전자5m2026-08-06 15:30:00raw230,000원230,000원230,000원230,000원0
stock-5m2026-08-06 15:25:002026-08-06 15:35:17삼성전자5m2026-08-06 15:25:00raw230,000원230,000원230,000원230,000원0
stock-5m2026-08-06 15:20:002026-08-06 15:30:18삼성전자5m2026-08-06 15:20:00raw230,500원230,500원230,500원230,500원0
stock-5m2026-08-06 15:15:002026-08-06 15:25:17삼성전자5m2026-08-06 15:15:00raw230,000원230,500원230,000원230,500원146,770
stock-5m2026-08-06 15:10:002026-08-06 15:20:17삼성전자5m2026-08-06 15:10:00raw230,500원231,500원230,000원230,000원394,975
2,483건 중 2,351–2,400← 이전48 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬