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-5m2026-08-24 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
stock-5m2026-08-24 13:00:002026-08-24 13:10:20삼성전자5m2026-08-24 13:00:00raw255,750원256,500원255,000원256,000원430,094
stock-5m2026-08-24 12:55:002026-08-24 13:05:17삼성전자5m2026-08-24 12:55:00raw256,000원256,000원255,000원255,500원371,472
stock-5m2026-08-24 12:50:002026-08-24 13:00:17삼성전자5m2026-08-24 12:50:00raw257,000원257,000원255,500원256,000원456,505
stock-5m2026-08-24 12:45:002026-08-24 12:55:17삼성전자5m2026-08-24 12:45:00raw256,750원257,000원256,000원256,500원271,746
stock-5m2026-08-24 12:40:002026-08-24 12:50:18삼성전자5m2026-08-24 12:40:00raw257,000원257,500원256,500원256,750원274,866
stock-5m2026-08-24 12:35:002026-08-24 12:45:19삼성전자5m2026-08-24 12:35:00raw257,000원257,500원256,500원257,250원329,374
stock-5m2026-08-24 12:30:002026-08-24 12:40:17삼성전자5m2026-08-24 12:30:00raw257,000원257,500원256,500원257,000원410,909
stock-5m2026-08-24 12:25:002026-08-24 12:35:17삼성전자5m2026-08-24 12:25:00raw258,000원258,000원257,000원257,000원215,812
stock-5m2026-08-24 12:20:002026-08-24 12:30:20삼성전자5m2026-08-24 12:20:00raw258,000원258,000원257,000원258,000원225,358
stock-5m2026-08-24 12:15:002026-08-24 12:25:17삼성전자5m2026-08-24 12:15:00raw258,000원258,500원257,500원258,000원285,744
stock-5m2026-08-24 12:10:002026-08-24 12:20:18삼성전자5m2026-08-24 12:10:00raw259,000원259,500원257,500원258,000원737,277
stock-5m2026-08-24 12:05:002026-08-24 12:15:17삼성전자5m2026-08-24 12:05:00raw259,750원260,000원258,500원259,000원400,849
stock-5m2026-08-24 12:00:002026-08-24 12:10:17삼성전자5m2026-08-24 12:00:00raw260,500원260,500원259,000원259,750원253,634
stock-5m2026-08-24 11:55:002026-08-24 12:05:18삼성전자5m2026-08-24 11:55:00raw259,500원260,500원259,000원260,500원221,016
stock-5m2026-08-24 11:50:002026-08-24 12:00:19삼성전자5m2026-08-24 11:50:00raw260,500원260,500원259,000원259,500원397,287
stock-5m2026-08-24 11:45:002026-08-24 11:55:17삼성전자5m2026-08-24 11:45:00raw261,000원261,000원260,000원260,500원154,903
stock-5m2026-08-24 11:40:002026-08-24 11:50:18삼성전자5m2026-08-24 11:40:00raw261,250원261,500원260,000원260,500원311,923
stock-5m2026-08-24 11:35:002026-08-24 11:45:18삼성전자5m2026-08-24 11:35:00raw261,500원262,000원261,000원261,500원232,602
stock-5m2026-08-24 11:30:002026-08-24 11:40:17삼성전자5m2026-08-24 11:30:00raw261,500원262,000원260,750원261,500원327,277
stock-5m2026-08-24 11:25:002026-08-24 11:35:17삼성전자5m2026-08-24 11:25:00raw260,250원261,500원260,000원261,000원412,204
stock-5m2026-08-24 11:20:002026-08-24 11:30:28삼성전자5m2026-08-24 11:20:00raw260,500원261,000원260,000원260,250원150,069
stock-5m2026-08-24 11:15:002026-08-24 11:25:17삼성전자5m2026-08-24 11:15:00raw260,000원261,000원260,000원260,500원204,366
stock-5m2026-08-24 11:10:002026-08-24 11:20:17삼성전자5m2026-08-24 11:10:00raw260,000원260,500원259,500원260,250원234,958
stock-5m2026-08-24 11:05:002026-08-24 11:15:18삼성전자5m2026-08-24 11:05:00raw260,500원260,500원259,000원260,000원457,603
stock-5m2026-08-24 11:00:002026-08-24 11:10:17삼성전자5m2026-08-24 11:00:00raw260,000원260,500원259,500원260,500원683,611
stock-5m2026-08-24 10:55:002026-08-24 11:05:17삼성전자5m2026-08-24 10:55:00raw261,500원261,500원260,000원260,000원575,706
stock-5m2026-08-24 10:50:002026-08-24 11:00:19삼성전자5m2026-08-24 10:50:00raw262,000원263,000원260,500원261,500원852,067
stock-5m2026-08-24 10:45:002026-08-24 10:55:17삼성전자5m2026-08-24 10:45:00raw262,750원263,000원261,500원261,750원509,140
stock-5m2026-08-24 10:40:002026-08-24 10:50:17삼성전자5m2026-08-24 10:40:00raw262,750원263,000원262,500원263,000원227,994
stock-5m2026-08-24 10:35:002026-08-24 10:45:18삼성전자5m2026-08-24 10:35:00raw262,500원263,000원261,500원262,750원419,332
stock-5m2026-08-24 10:30:002026-08-24 10:40:17삼성전자5m2026-08-24 10:30:00raw263,250원263,500원262,000원262,000원405,421
stock-5m2026-08-24 10:25:002026-08-24 10:35:17삼성전자5m2026-08-24 10:25:00raw263,500원264,000원262,500원263,500원243,697
stock-5m2026-08-24 10:20:002026-08-24 10:30:18삼성전자5m2026-08-24 10:20:00raw264,000원264,000원263,000원263,000원186,036
stock-5m2026-08-24 10:15:002026-08-24 10:25:17삼성전자5m2026-08-24 10:15:00raw264,000원265,000원263,500원264,000원301,120
stock-5m2026-08-24 10:10:002026-08-24 10:20:17삼성전자5m2026-08-24 10:10:00raw262,500원264,000원262,000원264,000원339,300
stock-5m2026-08-24 10:05:002026-08-24 10:15:17삼성전자5m2026-08-24 10:05:00raw263,500원264,500원262,000원262,500원506,086
stock-5m2026-08-24 10:00:002026-08-24 10:10:17삼성전자5m2026-08-24 10:00:00raw264,750원265,000원263,000원263,500원541,504
stock-5m2026-08-24 09:55:002026-08-24 10:05:17삼성전자5m2026-08-24 09:55:00raw264,500원265,000원264,000원264,750원302,615
stock-5m2026-08-24 09:50:002026-08-24 10:00:17삼성전자5m2026-08-24 09:50:00raw265,000원265,500원264,000원265,000원409,955
stock-5m2026-08-24 09:45:002026-08-24 09:55:17삼성전자5m2026-08-24 09:45:00raw263,000원265,000원262,500원264,750원425,963
stock-5m2026-08-24 09:40:002026-08-24 09:50:17삼성전자5m2026-08-24 09:40:00raw264,000원265,000원263,000원263,500원511,046
stock-5m2026-08-24 09:35:002026-08-24 09:45:17삼성전자5m2026-08-24 09:35:00raw262,750원264,000원262,000원263,750원410,880
stock-5m2026-08-24 09:30:002026-08-24 09:40:18삼성전자5m2026-08-24 09:30:00raw262,500원264,000원261,500원262,750원528,585
stock-5m2026-08-24 09:25:002026-08-24 09:35:17삼성전자5m2026-08-24 09:25:00raw264,000원264,000원261,500원262,000원656,316
stock-5m2026-08-24 09:20:002026-08-24 09:30:20삼성전자5m2026-08-24 09:20:00raw265,000원265,000원263,000원264,000원792,595
stock-5m2026-08-24 09:15:002026-08-24 09:25:18삼성전자5m2026-08-24 09:15:00raw266,250원267,000원264,500원264,500원843,296
stock-5m2026-08-24 09:10:002026-08-24 09:20:17삼성전자5m2026-08-24 09:10:00raw269,000원269,000원266,000원266,500원670,682
stock-5m2026-08-24 09:05:002026-08-24 09:15:17삼성전자5m2026-08-24 09:05:00raw266,000원269,000원265,500원269,000원730,857
2,440건 중 1,501–1,550← 이전31 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬