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-5m2026-08-28 09:45:002026-08-28 09:55:18삼성전자5m2026-08-28 09:45:00raw264,500원266,000원264,000원265,500원205,656
stock-5m2026-08-28 09:40:002026-08-28 09:50:17삼성전자5m2026-08-28 09:40:00raw262,500원265,500원262,500원264,250원410,257
stock-5m2026-08-28 09:35:002026-08-28 09:45:17삼성전자5m2026-08-28 09:35:00raw263,750원264,500원262,500원262,500원189,267
stock-5m2026-08-28 09:30:002026-08-28 09:40:18삼성전자5m2026-08-28 09:30:00raw263,000원264,500원263,000원263,750원278,087
stock-5m2026-08-28 09:25:002026-08-28 09:35:17삼성전자5m2026-08-28 09:25:00raw261,250원263,500원261,000원263,500원256,536
stock-5m2026-08-28 09:20:002026-08-28 09:30:18삼성전자5m2026-08-28 09:20:00raw259,500원262,000원259,500원261,250원202,531
stock-5m2026-08-28 09:15:002026-08-28 09:25:17삼성전자5m2026-08-28 09:15:00raw262,000원262,500원258,500원259,750원686,136
stock-5m2026-08-28 09:10:002026-08-28 09:20:18삼성전자5m2026-08-28 09:10:00raw261,000원262,500원261,000원262,500원270,905
stock-5m2026-08-28 09:05:002026-08-28 09:15:17삼성전자5m2026-08-28 09:05:00raw262,250원263,000원261,000원261,250원317,027
stock2026-08-282026-08-28 18:00:03삼성전자1d2026-08-28 09:00:00raw262,500원266,000원256,000원257,000원14,698,877
stock-5m2026-08-28 09:00:002026-08-28 09:10:17삼성전자5m2026-08-28 09:00:00raw262,500원264,000원262,000원262,250원814,925
stock-5m2026-08-27 15:30:002026-08-27 15:40:18삼성전자5m2026-08-27 15:30:00raw265,000원265,000원265,000원265,000원0
stock-5m2026-08-27 15:25:002026-08-27 15:35:17삼성전자5m2026-08-27 15:25:00raw265,000원265,000원265,000원265,000원0
stock-5m2026-08-27 15:20:002026-08-27 15:30:17삼성전자5m2026-08-27 15:20:00raw265,000원265,000원265,000원265,000원0
stock-5m2026-08-27 15:15:002026-08-27 15:25:18삼성전자5m2026-08-27 15:15:00raw264,500원265,000원264,000원264,500원141,455
stock-5m2026-08-27 15:10:002026-08-27 15:20:17삼성전자5m2026-08-27 15:10:00raw264,500원265,000원264,000원264,500원151,373
stock-5m2026-08-27 15:05:002026-08-27 15:15:17삼성전자5m2026-08-27 15:05:00raw264,500원265,000원264,000원264,000원111,030
stock-5m2026-08-27 15:00:002026-08-27 15:10:17삼성전자5m2026-08-27 15:00:00raw264,750원265,000원264,000원264,500원151,138
stock-5m2026-08-27 14:55:002026-08-27 15:05:18삼성전자5m2026-08-27 14:55:00raw265,000원265,500원264,500원264,750원151,541
stock-5m2026-08-27 14:50:002026-08-27 15:00:18삼성전자5m2026-08-27 14:50:00raw265,750원266,500원265,000원265,000원246,183
stock-5m2026-08-27 14:45:002026-08-27 14:55:17삼성전자5m2026-08-27 14:45:00raw265,000원266,000원264,500원265,750원189,945
stock-5m2026-08-27 14:40:002026-08-27 14:50:18삼성전자5m2026-08-27 14:40:00raw265,250원266,000원264,500원265,000원262,698
stock-5m2026-08-27 14:35:002026-08-27 14:45:17삼성전자5m2026-08-27 14:35:00raw265,000원265,500원264,500원265,250원233,296
stock-5m2026-08-27 14:30:002026-08-27 14:40:17삼성전자5m2026-08-27 14:30:00raw265,750원266,000원265,000원265,000원170,735
stock-5m2026-08-27 14:25:002026-08-27 14:35:18삼성전자5m2026-08-27 14:25:00raw265,250원266,000원265,000원265,500원179,247
stock-5m2026-08-27 14:20:002026-08-27 14:30:17삼성전자5m2026-08-27 14:20:00raw264,500원266,000원264,500원265,500원216,999
stock-5m2026-08-27 14:15:002026-08-27 14:25:17삼성전자5m2026-08-27 14:15:00raw265,000원265,500원264,500원264,500원193,096
stock-5m2026-08-27 14:10:002026-08-27 14:20:18삼성전자5m2026-08-27 14:10:00raw265,500원266,000원264,500원265,000원258,529
stock-5m2026-08-27 14:05:002026-08-27 14:15:17삼성전자5m2026-08-27 14:05:00raw265,500원266,500원265,500원265,500원192,307
stock-5m2026-08-27 14:00:002026-08-27 14:10:17삼성전자5m2026-08-27 14:00:00raw265,750원266,500원265,500원266,000원203,897
stock-5m2026-08-27 13:55:002026-08-27 14:05:18삼성전자5m2026-08-27 13:55:00raw265,500원266,000원265,000원265,750원172,613
stock-5m2026-08-27 13:50:002026-08-27 14:00:22삼성전자5m2026-08-27 13:50:00raw265,500원266,000원265,000원266,000원140,207
stock-5m2026-08-27 13:45:002026-08-27 13:55:17삼성전자5m2026-08-27 13:45:00raw265,500원266,000원265,500원266,000원80,088
stock-5m2026-08-27 13:40:002026-08-27 13:50:17삼성전자5m2026-08-27 13:40:00raw265,500원266,000원265,000원265,750원94,627
stock-5m2026-08-27 13:35:002026-08-27 13:45:17삼성전자5m2026-08-27 13:35:00raw265,750원266,000원265,000원265,500원122,176
stock-5m2026-08-27 13:30:002026-08-27 13:40:19삼성전자5m2026-08-27 13:30:00raw265,750원266,500원265,000원266,000원162,986
stock-5m2026-08-27 13:25:002026-08-27 13:35:17삼성전자5m2026-08-27 13:25:00raw267,000원267,000원265,500원265,750원145,107
stock-5m2026-08-27 13:20:002026-08-27 13:30:17삼성전자5m2026-08-27 13:20:00raw266,500원267,000원266,000원266,750원99,054
stock-5m2026-08-27 13:15:002026-08-27 13:25:17삼성전자5m2026-08-27 13:15:00raw266,250원267,000원266,000원266,750원85,816
stock-5m2026-08-27 13:10:002026-08-27 13:20:17삼성전자5m2026-08-27 13:10:00raw266,500원267,000원266,000원266,000원90,300
stock-5m2026-08-27 13:05:002026-08-27 13:15:18삼성전자5m2026-08-27 13:05:00raw267,000원267,500원266,000원266,000원198,626
stock-5m2026-08-27 13:00:002026-08-27 13:10:17삼성전자5m2026-08-27 13:00:00raw267,500원268,000원267,000원267,000원136,022
stock-5m2026-08-27 12:55:002026-08-27 13:05:17삼성전자5m2026-08-27 12:55:00raw267,500원268,000원267,000원267,000원132,802
stock-5m2026-08-27 12:50:002026-08-27 13:00:18삼성전자5m2026-08-27 12:50:00raw267,000원268,000원266,500원267,500원140,445
stock-5m2026-08-27 12:45:002026-08-27 12:55:17삼성전자5m2026-08-27 12:45:00raw267,250원268,000원267,000원267,000원92,314
stock-5m2026-08-27 12:40:002026-08-27 12:50:17삼성전자5m2026-08-27 12:40:00raw268,000원268,000원267,250원267,250원104,913
stock-5m2026-08-27 12:35:002026-08-27 12:45:18삼성전자5m2026-08-27 12:35:00raw268,000원268,500원267,500원267,750원125,704
stock-5m2026-08-27 12:30:002026-08-27 12:40:17삼성전자5m2026-08-27 12:30:00raw267,500원268,500원267,500원268,000원120,844
stock-5m2026-08-27 12:25:002026-08-27 12:35:17삼성전자5m2026-08-27 12:25:00raw267,750원268,000원267,500원267,500원56,413
stock-5m2026-08-27 12:20:002026-08-27 12:30:18삼성전자5m2026-08-27 12:20:00raw268,000원268,500원267,500원267,750원126,724
2,414건 중 1,201–1,250← 이전25 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬