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-5m2026-08-25 10:30:002026-08-25 10:40:19삼성전자5m2026-08-25 10:30:00raw248,000원250,000원248,000원249,000원256,637
stock-5m2026-08-25 10:25:002026-08-25 10:35:18삼성전자5m2026-08-25 10:25:00raw248,250원248,500원247,500원248,000원243,875
stock-5m2026-08-25 10:20:002026-08-25 10:30:17삼성전자5m2026-08-25 10:20:00raw248,000원249,000원247,500원248,000원254,585
stock-5m2026-08-25 10:15:002026-08-25 10:25:18삼성전자5m2026-08-25 10:15:00raw248,500원249,000원248,000원248,000원189,271
stock-5m2026-08-25 10:10:002026-08-25 10:20:17삼성전자5m2026-08-25 10:10:00raw249,250원249,500원248,000원249,000원287,998
stock-5m2026-08-25 10:05:002026-08-25 10:15:17삼성전자5m2026-08-25 10:05:00raw249,000원249,500원248,000원249,250원267,711
stock-5m2026-08-25 10:00:002026-08-25 10:10:19삼성전자5m2026-08-25 10:00:00raw250,500원250,500원248,500원249,000원266,172
stock-5m2026-08-25 09:55:002026-08-25 10:05:17삼성전자5m2026-08-25 09:55:00raw249,000원251,000원249,000원250,500원365,504
stock-5m2026-08-25 09:50:002026-08-25 10:00:19삼성전자5m2026-08-25 09:50:00raw247,750원250,000원247,500원249,000원351,798
stock-5m2026-08-25 09:45:002026-08-25 09:55:17삼성전자5m2026-08-25 09:45:00raw249,500원250,000원247,500원248,000원633,387
stock-5m2026-08-25 09:40:002026-08-25 09:50:17삼성전자5m2026-08-25 09:40:00raw249,000원250,000원248,500원249,500원385,925
stock-5m2026-08-25 09:35:002026-08-25 09:45:17삼성전자5m2026-08-25 09:35:00raw249,500원251,000원249,000원249,500원288,438
stock-5m2026-08-25 09:30:002026-08-25 09:40:17삼성전자5m2026-08-25 09:30:00raw249,500원250,000원248,500원249,250원317,081
stock-5m2026-08-25 09:25:002026-08-25 09:35:18삼성전자5m2026-08-25 09:25:00raw247,500원250,000원247,500원249,500원405,211
stock-5m2026-08-25 09:20:002026-08-25 09:30:17삼성전자5m2026-08-25 09:20:00raw246,500원248,000원245,500원248,000원393,682
stock-5m2026-08-25 09:15:002026-08-25 09:25:18삼성전자5m2026-08-25 09:15:00raw246,750원247,000원245,000원246,000원611,144
stock-5m2026-08-25 09:10:002026-08-25 09:20:18삼성전자5m2026-08-25 09:10:00raw247,000원248,500원246,000원246,750원433,651
stock-5m2026-08-25 09:05:002026-08-25 09:15:18삼성전자5m2026-08-25 09:05:00raw247,750원248,500원246,000원247,000원773,165
stock2026-08-252026-08-26 18:00:03삼성전자1d2026-08-25 09:00:00raw249,000원258,000원245,000원257,000원21,617,407
stock-5m2026-08-25 09:00:002026-08-25 09:10:20삼성전자5m2026-08-25 09:00:00raw249,000원251,000원247,500원248,000원1,627,764
stock-5m2026-08-24 15:30:002026-08-24 15:40:17삼성전자5m2026-08-24 15:30:00raw258,000원258,000원258,000원258,000원0
stock-5m2026-08-24 15:25:002026-08-24 15:35:18삼성전자5m2026-08-24 15:25:00raw258,000원258,000원258,000원258,000원0
stock-5m2026-08-24 15:20:002026-08-24 15:30:17삼성전자5m2026-08-24 15:20:00raw257,500원257,500원257,500원257,500원0
stock-5m2026-08-24 15:15:002026-08-24 15:25:17삼성전자5m2026-08-24 15:15:00raw256,500원257,500원256,500원257,500원342,055
stock-5m2026-08-24 15:10:002026-08-24 15:20:18삼성전자5m2026-08-24 15:10:00raw256,250원257,500원256,000원256,500원463,475
stock-5m2026-08-24 15:05:002026-08-24 15:15:18삼성전자5m2026-08-24 15:05:00raw256,500원256,750원256,000원256,250원221,294
stock-5m2026-08-24 15:00:002026-08-24 15:10:17삼성전자5m2026-08-24 15:00:00raw257,000원257,000원256,000원256,500원274,928
stock-5m2026-08-24 14:55:002026-08-24 15:05:17삼성전자5m2026-08-24 14:55:00raw256,250원257,500원256,000원257,000원337,702
stock-5m2026-08-24 14:50:002026-08-24 15:00:20삼성전자5m2026-08-24 14:50:00raw256,250원257,000원256,000원256,250원408,049
stock-5m2026-08-24 14:45:002026-08-24 14:55:17삼성전자5m2026-08-24 14:45:00raw256,500원257,000원256,000원256,500원255,343
stock-5m2026-08-24 14:40:002026-08-24 14:50:17삼성전자5m2026-08-24 14:40:00raw256,750원257,500원256,500원256,500원275,563
stock-5m2026-08-24 14:35:002026-08-24 14:45:19삼성전자5m2026-08-24 14:35:00raw256,500원257,000원256,250원257,000원202,191
stock-5m2026-08-24 14:30:002026-08-24 14:40:18삼성전자5m2026-08-24 14:30:00raw257,250원257,500원256,000원256,250원317,187
stock-5m2026-08-24 14:25:002026-08-24 14:35:17삼성전자5m2026-08-24 14:25:00raw258,250원258,500원257,000원257,250원242,432
stock-5m2026-08-24 14:20:002026-08-24 14:30:22삼성전자5m2026-08-24 14:20:00raw258,250원258,500원257,500원258,250원190,233
stock-5m2026-08-24 14:15:002026-08-24 14:25:17삼성전자5m2026-08-24 14:15:00raw259,500원259,500원258,000원258,250원325,314
stock-5m2026-08-24 14:10:002026-08-24 14:20:18삼성전자5m2026-08-24 14:10:00raw258,500원259,500원258,500원259,250원210,753
stock-5m2026-08-24 14:05:002026-08-24 14:15:18삼성전자5m2026-08-24 14:05:00raw257,500원259,250원257,500원258,500원359,972
stock-5m2026-08-24 14:00:002026-08-24 14:10:21삼성전자5m2026-08-24 14:00:00raw257,000원258,000원256,500원257,500원318,963
stock-5m2026-08-24 13:55:002026-08-24 14:05:17삼성전자5m2026-08-24 13:55:00raw257,000원257,500원256,500원257,000원188,074
stock-5m2026-08-24 13:50:002026-08-24 14:00:17삼성전자5m2026-08-24 13:50:00raw257,000원258,000원256,500원257,000원328,604
stock-5m2026-08-24 13:45:002026-08-24 13:55:17삼성전자5m2026-08-24 13:45:00raw257,750원258,000원257,000원257,500원294,788
stock-5m2026-08-24 13:40:002026-08-24 13:50:19삼성전자5m2026-08-24 13:40:00raw257,000원258,000원256,500원258,000원317,792
stock-5m2026-08-24 13:35:002026-08-24 13:45:17삼성전자5m2026-08-24 13:35:00raw256,750원257,500원256,000원257,000원309,716
stock-5m2026-08-24 13:30:002026-08-24 13:40:18삼성전자5m2026-08-24 13:30:00raw256,250원257,000원256,000원256,750원277,061
stock-5m2026-08-24 13:25:002026-08-24 13:35:17삼성전자5m2026-08-24 13:25:00raw256,000원256,500원255,500원256,500원302,519
stock-5m2026-08-24 13:20:002026-08-24 13:30:17삼성전자5m2026-08-24 13:20:00raw256,750원257,500원256,000원256,500원409,112
stock-5m2026-08-24 13:15:002026-08-24 13:25:18삼성전자5m2026-08-24 13:15:00raw257,250원257,500원256,500원256,750원293,163
stock-5m2026-08-24 13:10:002026-08-24 13:20:17삼성전자5m2026-08-24 13:10:00raw256,500원257,500원256,000원257,250원330,608
stock-5m2026-08-24 13:05:002026-08-24 13:15:20삼성전자5m2026-08-24 13:05:00raw256,500원256,500원255,500원256,500원256,112
2,438건 중 1,451–1,500← 이전30 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬