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-5m2026-08-21 12:35:002026-08-21 12:45:18삼성전자5m2026-08-21 12:35:00raw279,500원280,000원279,000원279,500원113,245
stock-5m2026-08-21 12:30:002026-08-21 12:40:17삼성전자5m2026-08-21 12:30:00raw279,250원280,000원279,000원279,750원138,157
stock-5m2026-08-21 12:25:002026-08-21 12:35:17삼성전자5m2026-08-21 12:25:00raw279,250원279,500원278,500원279,250원134,472
stock-5m2026-08-21 12:20:002026-08-21 12:30:19삼성전자5m2026-08-21 12:20:00raw279,000원279,500원278,500원279,250원97,539
stock-5m2026-08-21 12:15:002026-08-21 12:25:17삼성전자5m2026-08-21 12:15:00raw279,000원279,500원278,500원279,000원112,202
stock-5m2026-08-21 12:10:002026-08-21 12:20:17삼성전자5m2026-08-21 12:10:00raw279,250원280,000원278,500원279,500원171,577
stock-5m2026-08-21 12:05:002026-08-21 12:15:18삼성전자5m2026-08-21 12:05:00raw279,750원280,000원279,000원279,250원128,341
stock-5m2026-08-21 12:00:002026-08-21 12:10:17삼성전자5m2026-08-21 12:00:00raw280,500원281,000원279,500원280,000원301,970
stock-5m2026-08-21 11:55:002026-08-21 12:05:17삼성전자5m2026-08-21 11:55:00raw280,500원280,500원280,000원280,000원51,156
stock-5m2026-08-21 11:50:002026-08-21 12:00:18삼성전자5m2026-08-21 11:50:00raw280,500원281,000원280,000원280,250원218,994
stock-5m2026-08-21 11:45:002026-08-21 11:55:17삼성전자5m2026-08-21 11:45:00raw279,000원280,500원278,500원280,000원286,362
stock-5m2026-08-21 11:40:002026-08-21 11:50:17삼성전자5m2026-08-21 11:40:00raw280,000원280,000원279,000원279,000원94,200
stock-5m2026-08-21 11:35:002026-08-21 11:45:17삼성전자5m2026-08-21 11:35:00raw279,750원280,500원279,500원279,500원297,744
stock-5m2026-08-21 11:30:002026-08-21 11:40:17삼성전자5m2026-08-21 11:30:00raw280,000원280,000원279,000원280,000원151,147
stock-5m2026-08-21 11:25:002026-08-21 11:35:27삼성전자5m2026-08-21 11:25:00raw279,000원280,000원278,500원280,000원210,972
stock-5m2026-08-21 11:20:002026-08-21 11:30:18삼성전자5m2026-08-21 11:20:00raw279,000원280,000원279,000원279,000원208,982
stock-5m2026-08-21 11:15:002026-08-21 11:25:18삼성전자5m2026-08-21 11:15:00raw279,500원280,500원279,000원279,250원372,172
stock-5m2026-08-21 11:10:002026-08-21 11:20:17삼성전자5m2026-08-21 11:10:00raw280,000원280,000원279,000원280,000원252,429
stock-5m2026-08-21 11:05:002026-08-21 11:15:17삼성전자5m2026-08-21 11:05:00raw278,500원280,000원278,000원280,000원256,095
stock-5m2026-08-21 11:00:002026-08-21 11:10:18삼성전자5m2026-08-21 11:00:00raw279,000원279,500원277,500원278,250원233,902
stock-5m2026-08-21 10:55:002026-08-21 11:05:17삼성전자5m2026-08-21 10:55:00raw278,500원279,500원277,500원279,000원388,987
stock-5m2026-08-21 10:50:002026-08-21 11:00:20삼성전자5m2026-08-21 10:50:00raw281,000원281,500원278,000원279,000원528,233
stock-5m2026-08-21 10:45:002026-08-21 10:55:18삼성전자5m2026-08-21 10:45:00raw279,750원281,000원278,000원281,000원741,083
stock-5m2026-08-21 10:40:002026-08-21 10:50:17삼성전자5m2026-08-21 10:40:00raw274,750원280,000원274,500원279,750원1,152,596
stock-5m2026-08-21 10:35:002026-08-21 10:45:17삼성전자5m2026-08-21 10:35:00raw274,000원275,000원273,000원274,500원313,533
stock-5m2026-08-21 10:30:002026-08-21 10:40:18삼성전자5m2026-08-21 10:30:00raw274,000원274,500원273,000원274,000원234,176
stock-5m2026-08-21 10:25:002026-08-21 10:35:17삼성전자5m2026-08-21 10:25:00raw274,750원275,500원274,000원274,500원324,895
stock-5m2026-08-21 10:20:002026-08-21 10:30:18삼성전자5m2026-08-21 10:20:00raw274,500원275,500원273,000원274,500원430,648
stock-5m2026-08-21 10:15:002026-08-21 10:25:18삼성전자5m2026-08-21 10:15:00raw273,000원275,000원272,500원274,500원365,934
stock-5m2026-08-21 10:10:002026-08-21 10:20:18삼성전자5m2026-08-21 10:10:00raw270,750원273,000원270,500원273,000원319,512
stock-5m2026-08-21 10:05:002026-08-21 10:15:17삼성전자5m2026-08-21 10:05:00raw271,500원272,000원270,000원270,750원414,383
stock-5m2026-08-21 10:00:002026-08-21 10:10:17삼성전자5m2026-08-21 10:00:00raw272,000원273,000원271,000원272,000원411,359
stock-5m2026-08-21 09:55:002026-08-21 10:05:17삼성전자5m2026-08-21 09:55:00raw273,000원273,000원271,500원272,000원491,236
stock-5m2026-08-21 09:50:002026-08-21 10:00:17삼성전자5m2026-08-21 09:50:00raw275,500원276,000원272,000원273,000원685,174
stock-5m2026-08-21 09:45:002026-08-21 09:55:17삼성전자5m2026-08-21 09:45:00raw273,500원276,000원273,000원275,500원878,315
stock-5m2026-08-21 09:40:002026-08-21 09:50:18삼성전자5m2026-08-21 09:40:00raw273,000원274,000원272,000원273,500원386,080
stock-5m2026-08-21 09:35:002026-08-21 09:45:18삼성전자5m2026-08-21 09:35:00raw271,750원273,500원270,500원273,000원461,491
stock-5m2026-08-21 09:30:002026-08-21 09:40:19삼성전자5m2026-08-21 09:30:00raw270,250원272,000원268,500원272,000원350,221
stock-5m2026-08-21 09:25:002026-08-21 09:35:18삼성전자5m2026-08-21 09:25:00raw269,500원271,000원269,000원270,250원218,282
stock-5m2026-08-21 09:20:002026-08-21 09:30:17삼성전자5m2026-08-21 09:20:00raw269,500원271,500원269,500원269,500원320,323
stock-5m2026-08-21 09:15:002026-08-21 09:25:17삼성전자5m2026-08-21 09:15:00raw273,000원273,000원269,000원269,500원516,091
stock-5m2026-08-21 09:10:002026-08-21 09:20:18삼성전자5m2026-08-21 09:10:00raw269,000원273,000원269,000원273,000원413,960
stock-5m2026-08-21 09:05:002026-08-21 09:15:17삼성전자5m2026-08-21 09:05:00raw268,000원271,000원268,000원269,500원447,614
stock2026-08-212026-08-21 18:00:03삼성전자1d2026-08-21 09:00:00raw267,000원285,000원266,000원281,500원27,672,192
stock-5m2026-08-21 09:00:002026-08-21 09:10:17삼성전자5m2026-08-21 09:00:00raw267,000원269,500원266,000원268,000원1,223,599
stock-5m2026-08-20 15:30:002026-08-20 15:40:18삼성전자5m2026-08-20 15:30:00raw271,000원271,000원271,000원271,000원0
stock-5m2026-08-20 15:25:002026-08-20 15:35:17삼성전자5m2026-08-20 15:25:00raw271,000원271,000원271,000원271,000원0
stock-5m2026-08-20 15:20:002026-08-20 15:30:17삼성전자5m2026-08-20 15:20:00raw270,500원270,500원270,500원270,500원0
stock-5m2026-08-20 15:15:002026-08-20 15:25:17삼성전자5m2026-08-20 15:15:00raw270,500원271,500원269,500원270,500원566,083
stock-5m2026-08-20 15:10:002026-08-20 15:20:18삼성전자5m2026-08-20 15:10:00raw269,000원271,500원269,000원271,000원756,848
2,453건 중 1,601–1,650← 이전33 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬