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-5m2026-08-20 11:20:002026-08-20 11:30:17삼성전자5m2026-08-20 11:20:00raw270,000원270,500원267,500원268,500원484,382
stock-5m2026-08-20 11:15:002026-08-20 11:25:17삼성전자5m2026-08-20 11:15:00raw271,000원271,500원269,500원270,500원342,480
stock-5m2026-08-20 11:10:002026-08-20 11:20:17삼성전자5m2026-08-20 11:10:00raw272,500원272,500원270,000원271,000원326,448
stock-5m2026-08-20 11:05:002026-08-20 11:15:17삼성전자5m2026-08-20 11:05:00raw272,500원273,000원272,000원272,250원262,698
stock-5m2026-08-20 11:00:002026-08-20 11:10:18삼성전자5m2026-08-20 11:00:00raw269,250원272,500원268,500원272,500원546,799
stock-5m2026-08-20 10:55:002026-08-20 11:05:17삼성전자5m2026-08-20 10:55:00raw270,000원270,000원268,000원269,250원385,263
stock-5m2026-08-20 10:50:002026-08-20 11:00:17삼성전자5m2026-08-20 10:50:00raw269,000원271,000원269,000원270,000원744,142
stock-5m2026-08-20 10:45:002026-08-20 10:55:18삼성전자5m2026-08-20 10:45:00raw268,500원269,500원268,000원269,000원395,113
stock-5m2026-08-20 10:40:002026-08-20 10:50:17삼성전자5m2026-08-20 10:40:00raw268,000원269,000원267,500원268,500원299,954
stock-5m2026-08-20 10:35:002026-08-20 10:45:17삼성전자5m2026-08-20 10:35:00raw266,250원268,000원266,000원268,000원325,345
stock-5m2026-08-20 10:30:002026-08-20 10:40:17삼성전자5m2026-08-20 10:30:00raw265,000원266,500원264,500원266,250원288,218
stock-5m2026-08-20 10:25:002026-08-20 10:35:17삼성전자5m2026-08-20 10:25:00raw265,000원266,000원264,500원265,000원255,444
stock-5m2026-08-20 10:20:002026-08-20 10:30:17삼성전자5m2026-08-20 10:20:00raw265,500원266,500원265,000원265,000원250,518
stock-5m2026-08-20 10:15:002026-08-20 10:25:17삼성전자5m2026-08-20 10:15:00raw264,500원266,000원264,500원265,500원341,199
stock-5m2026-08-20 10:10:002026-08-20 10:20:18삼성전자5m2026-08-20 10:10:00raw265,500원265,500원264,000원264,500원561,188
stock-5m2026-08-20 10:05:002026-08-20 10:15:17삼성전자5m2026-08-20 10:05:00raw264,500원266,500원264,500원265,500원322,357
stock-5m2026-08-20 10:00:002026-08-20 10:10:17삼성전자5m2026-08-20 10:00:00raw264,500원266,000원264,000원265,000원547,319
stock-5m2026-08-20 09:55:002026-08-20 10:05:18삼성전자5m2026-08-20 09:55:00raw263,500원265,000원263,500원264,500원384,772
stock-5m2026-08-20 09:50:002026-08-20 10:00:17삼성전자5m2026-08-20 09:50:00raw262,500원264,000원262,000원264,000원313,800
stock-5m2026-08-20 09:45:002026-08-20 09:55:17삼성전자5m2026-08-20 09:45:00raw263,000원263,500원262,000원262,500원330,819
stock-5m2026-08-20 09:40:002026-08-20 09:50:18삼성전자5m2026-08-20 09:40:00raw262,500원264,000원262,000원262,500원483,705
stock-5m2026-08-20 09:35:002026-08-20 09:45:17삼성전자5m2026-08-20 09:35:00raw259,500원262,500원259,000원262,500원426,230
stock-5m2026-08-20 09:30:002026-08-20 09:40:17삼성전자5m2026-08-20 09:30:00raw259,000원260,000원258,500원259,500원232,936
stock-5m2026-08-20 09:25:002026-08-20 09:35:17삼성전자5m2026-08-20 09:25:00raw260,250원260,500원258,500원259,000원312,802
stock-5m2026-08-20 09:20:002026-08-20 09:30:19삼성전자5m2026-08-20 09:20:00raw260,500원262,000원259,500원260,250원541,849
stock-5m2026-08-20 09:15:002026-08-20 09:25:17삼성전자5m2026-08-20 09:15:00raw257,000원260,500원257,000원260,500원566,442
stock-5m2026-08-20 09:10:002026-08-20 09:20:17삼성전자5m2026-08-20 09:10:00raw255,000원257,500원254,500원257,000원387,964
stock-5m2026-08-20 09:05:002026-08-20 09:15:18삼성전자5m2026-08-20 09:05:00raw254,500원255,500원252,500원255,000원635,698
stock2026-08-202026-08-20 18:00:02삼성전자1d2026-08-20 09:00:00raw257,000원273,000원252,500원271,000원26,093,355
stock-5m2026-08-20 09:00:002026-08-20 09:10:17삼성전자5m2026-08-20 09:00:00raw257,000원258,500원254,000원254,500원1,599,123
stock-5m2026-08-19 15:30:002026-08-19 15:40:18삼성전자5m2026-08-19 15:30:00raw248,250원248,250원248,250원248,250원0
stock-5m2026-08-19 15:25:002026-08-19 15:35:17삼성전자5m2026-08-19 15:25:00raw248,250원248,250원248,250원248,250원0
stock-5m2026-08-19 15:20:002026-08-19 15:30:17삼성전자5m2026-08-19 15:20:00raw248,250원248,250원248,250원248,250원0
stock-5m2026-08-19 15:15:002026-08-19 15:25:17삼성전자5m2026-08-19 15:15:00raw247,000원248,500원246,500원248,250원340,011
stock-5m2026-08-19 15:10:002026-08-19 15:20:17삼성전자5m2026-08-19 15:10:00raw247,000원247,500원246,500원247,000원474,579
stock-5m2026-08-19 15:05:002026-08-19 15:15:17삼성전자5m2026-08-19 15:05:00raw248,000원248,000원247,000원247,000원358,559
stock-5m2026-08-19 15:00:002026-08-19 15:10:17삼성전자5m2026-08-19 15:00:00raw248,000원248,500원247,500원247,500원285,663
stock-5m2026-08-19 14:55:002026-08-19 15:05:18삼성전자5m2026-08-19 14:55:00raw248,000원248,500원247,500원248,000원246,493
stock-5m2026-08-19 14:50:002026-08-19 15:00:17삼성전자5m2026-08-19 14:50:00raw248,000원249,000원248,000원248,000원160,462
stock-5m2026-08-19 14:45:002026-08-19 14:55:17삼성전자5m2026-08-19 14:45:00raw248,750원249,000원248,000원248,500원158,984
stock-5m2026-08-19 14:40:002026-08-19 14:50:18삼성전자5m2026-08-19 14:40:00raw248,250원249,000원248,000원248,750원219,907
stock-5m2026-08-19 14:35:002026-08-19 14:45:17삼성전자5m2026-08-19 14:35:00raw248,500원249,000원248,000원248,500원135,966
stock-5m2026-08-19 14:30:002026-08-19 14:40:17삼성전자5m2026-08-19 14:30:00raw249,000원249,000원248,000원248,500원154,795
stock-5m2026-08-19 14:25:002026-08-19 14:35:18삼성전자5m2026-08-19 14:25:00raw248,000원249,500원248,000원249,000원150,774
stock-5m2026-08-19 14:20:002026-08-19 14:30:17삼성전자5m2026-08-19 14:20:00raw247,500원248,500원247,000원248,250원261,974
stock-5m2026-08-19 14:15:002026-08-19 14:25:17삼성전자5m2026-08-19 14:15:00raw248,500원248,500원247,500원247,500원136,415
stock-5m2026-08-19 14:10:002026-08-19 14:20:17삼성전자5m2026-08-19 14:10:00raw249,250원249,500원248,000원248,500원206,835
stock-5m2026-08-19 14:05:002026-08-19 14:15:17삼성전자5m2026-08-19 14:05:00raw249,500원249,500원249,000원249,000원101,793
stock-5m2026-08-19 14:00:002026-08-19 14:10:17삼성전자5m2026-08-19 14:00:00raw247,750원249,500원247,750원249,250원203,327
stock-5m2026-08-19 13:55:002026-08-19 14:05:17삼성전자5m2026-08-19 13:55:00raw247,750원248,000원247,000원247,750원204,977
2,458건 중 1,701–1,750← 이전35 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬