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-5m2026-08-31 14:40:002026-08-31 14:50:17삼성전자5m2026-08-31 14:40:00raw256,750원258,000원256,000원257,500원239,318
stock-5m2026-08-31 14:35:002026-08-31 14:45:18삼성전자5m2026-08-31 14:35:00raw256,750원257,500원256,500원256,500원103,733
stock-5m2026-08-31 14:30:002026-08-31 14:40:18삼성전자5m2026-08-31 14:30:00raw258,250원258,500원256,500원256,750원160,864
stock-5m2026-08-31 14:25:002026-08-31 14:35:18삼성전자5m2026-08-31 14:25:00raw257,250원259,000원257,250원258,500원224,301
stock-5m2026-08-31 14:20:002026-08-31 14:30:18삼성전자5m2026-08-31 14:20:00raw257,250원257,500원256,500원257,500원234,851
stock-5m2026-08-31 14:15:002026-08-31 14:25:17삼성전자5m2026-08-31 14:15:00raw257,500원258,000원257,000원257,250원161,836
stock-5m2026-08-31 14:10:002026-08-31 14:20:19삼성전자5m2026-08-31 14:10:00raw257,000원258,000원256,000원257,000원194,143
stock-5m2026-08-31 14:05:002026-08-31 14:15:17삼성전자5m2026-08-31 14:05:00raw256,000원257,750원255,750원257,000원325,056
stock-5m2026-08-31 14:00:002026-08-31 14:10:19삼성전자5m2026-08-31 14:00:00raw255,500원256,000원255,500원255,750원79,612
stock-5m2026-08-31 13:55:002026-08-31 14:05:19삼성전자5m2026-08-31 13:55:00raw255,500원256,500원255,500원255,500원154,688
stock-5m2026-08-31 13:50:002026-08-31 14:00:17삼성전자5m2026-08-31 13:50:00raw253,250원256,000원253,000원255,750원211,700
stock-5m2026-08-31 13:45:002026-08-31 13:55:22삼성전자5m2026-08-31 13:45:00raw253,750원254,000원252,500원253,000원106,979
stock-5m2026-08-31 13:40:002026-08-31 13:50:18삼성전자5m2026-08-31 13:40:00raw254,000원254,500원253,000원253,750원148,372
stock-5m2026-08-31 13:35:002026-08-31 13:45:17삼성전자5m2026-08-31 13:35:00raw252,000원254,500원252,000원254,000원153,835
stock-5m2026-08-31 13:30:002026-08-31 13:40:18삼성전자5m2026-08-31 13:30:00raw252,750원252,750원251,500원252,000원147,563
stock-5m2026-08-31 13:25:002026-08-31 13:35:18삼성전자5m2026-08-31 13:25:00raw252,250원253,000원252,000원252,500원103,474
stock-5m2026-08-31 13:20:002026-08-31 13:30:17삼성전자5m2026-08-31 13:20:00raw252,750원252,750원252,000원252,250원87,682
stock-5m2026-08-31 13:15:002026-08-31 13:25:17삼성전자5m2026-08-31 13:15:00raw252,000원253,000원251,500원252,500원63,974
stock-5m2026-08-31 13:10:002026-08-31 13:20:18삼성전자5m2026-08-31 13:10:00raw252,250원252,500원251,000원252,000원112,869
stock-5m2026-08-31 13:05:002026-08-31 13:15:17삼성전자5m2026-08-31 13:05:00raw251,500원252,500원251,000원252,250원100,658
stock-5m2026-08-31 13:00:002026-08-31 13:10:17삼성전자5m2026-08-31 13:00:00raw252,000원252,500원251,000원251,750원137,950
stock-5m2026-08-31 12:55:002026-08-31 13:05:18삼성전자5m2026-08-31 12:55:00raw252,250원252,500원252,000원252,000원39,386
stock-5m2026-08-31 12:50:002026-08-31 13:00:23삼성전자5m2026-08-31 12:50:00raw252,000원253,000원252,000원252,000원67,818
stock-5m2026-08-31 12:45:002026-08-31 12:55:17삼성전자5m2026-08-31 12:45:00raw252,250원253,000원252,000원252,500원67,880
stock-5m2026-08-31 12:40:002026-08-31 12:50:18삼성전자5m2026-08-31 12:40:00raw252,500원253,000원252,000원252,000원101,548
stock-5m2026-08-31 12:35:002026-08-31 12:45:17삼성전자5m2026-08-31 12:35:00raw252,500원253,000원252,000원252,500원103,424
stock-5m2026-08-31 12:30:002026-08-31 12:40:17삼성전자5m2026-08-31 12:30:00raw252,500원253,000원251,500원252,250원119,888
stock-5m2026-08-31 12:25:002026-08-31 12:35:18삼성전자5m2026-08-31 12:25:00raw253,500원254,000원252,500원252,750원122,773
stock-5m2026-08-31 12:20:002026-08-31 12:30:19삼성전자5m2026-08-31 12:20:00raw253,000원254,000원253,000원253,250원94,250
stock-5m2026-08-31 12:15:002026-08-31 12:25:17삼성전자5m2026-08-31 12:15:00raw254,000원254,500원253,000원253,250원84,844
stock-5m2026-08-31 12:10:002026-08-31 12:20:17삼성전자5m2026-08-31 12:10:00raw254,000원255,000원253,500원254,500원243,974
stock-5m2026-08-31 12:05:002026-08-31 12:15:18삼성전자5m2026-08-31 12:05:00raw252,750원254,000원252,500원254,000원142,791
stock-5m2026-08-31 12:00:002026-08-31 12:10:18삼성전자5m2026-08-31 12:00:00raw252,250원253,000원252,250원252,750원118,091
stock-5m2026-08-31 11:55:002026-08-31 12:05:17삼성전자5m2026-08-31 11:55:00raw251,500원252,500원251,000원252,500원93,086
stock-5m2026-08-31 11:50:002026-08-31 12:00:17삼성전자5m2026-08-31 11:50:00raw251,250원252,000원251,000원251,500원84,286
stock-5m2026-08-31 11:45:002026-08-31 11:55:17삼성전자5m2026-08-31 11:45:00raw251,000원252,000원250,750원251,250원151,444
stock-5m2026-08-31 11:40:002026-08-31 11:50:17삼성전자5m2026-08-31 11:40:00raw251,000원251,500원250,500원251,000원65,663
stock-5m2026-08-31 11:35:002026-08-31 11:45:17삼성전자5m2026-08-31 11:35:00raw250,500원251,500원250,500원251,000원90,571
stock-5m2026-08-31 11:30:002026-08-31 11:40:18삼성전자5m2026-08-31 11:30:00raw251,000원251,500원250,500원251,000원87,276
stock-5m2026-08-31 11:25:002026-08-31 11:35:19삼성전자5m2026-08-31 11:25:00raw250,750원252,000원250,500원251,500원124,957
stock-5m2026-08-31 11:20:002026-08-31 11:30:17삼성전자5m2026-08-31 11:20:00raw251,500원251,500원250,500원250,500원93,012
stock-5m2026-08-31 11:15:002026-08-31 11:25:18삼성전자5m2026-08-31 11:15:00raw252,000원252,500원251,000원251,250원85,772
stock-5m2026-08-31 11:10:002026-08-31 11:20:18삼성전자5m2026-08-31 11:10:00raw252,000원252,500원251,500원252,000원87,966
stock-5m2026-08-31 11:05:002026-08-31 11:15:17삼성전자5m2026-08-31 11:05:00raw251,500원252,500원251,500원251,750원128,452
stock-5m2026-08-31 11:00:002026-08-31 11:10:17삼성전자5m2026-08-31 11:00:00raw250,500원252,000원250,000원251,500원143,247
stock-5m2026-08-31 10:55:002026-08-31 11:05:17삼성전자5m2026-08-31 10:55:00raw250,250원251,000원249,500원251,000원183,195
stock-5m2026-08-31 10:50:002026-08-31 11:00:17삼성전자5m2026-08-31 10:50:00raw250,500원251,000원250,000원250,500원114,446
stock-5m2026-08-31 10:45:002026-08-31 10:55:18삼성전자5m2026-08-31 10:45:00raw250,500원251,000원249,500원250,500원224,872
stock-5m2026-08-31 10:40:002026-08-31 10:50:18삼성전자5m2026-08-31 10:40:00raw251,250원252,000원250,000원250,500원132,010
stock-5m2026-08-31 10:35:002026-08-31 10:45:17삼성전자5m2026-08-31 10:35:00raw251,500원252,000원250,000원251,250원167,323
2,403건 중 1,051–1,100← 이전22 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬