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-5m2026-08-26 12:15:002026-08-26 18:10:09삼성전자5m2026-08-26 12:15:00raw263,750원265,000원263,500원264,500원236,481
stock-5m2026-08-26 12:10:002026-08-26 18:10:09삼성전자5m2026-08-26 12:10:00raw264,000원264,000원263,000원263,500원147,945
stock-5m2026-08-26 12:05:002026-08-26 18:10:09삼성전자5m2026-08-26 12:05:00raw263,250원264,500원263,000원263,750원285,108
stock-5m2026-08-26 12:00:002026-08-26 18:10:09삼성전자5m2026-08-26 12:00:00raw263,500원263,500원262,500원263,250원167,377
stock-5m2026-08-26 11:55:002026-08-26 18:10:09삼성전자5m2026-08-26 11:55:00raw263,250원264,000원263,000원263,500원204,801
stock-5m2026-08-26 11:50:002026-08-26 18:10:09삼성전자5m2026-08-26 11:50:00raw263,000원264,000원263,000원263,250원150,063
stock-5m2026-08-26 11:45:002026-08-26 18:10:09삼성전자5m2026-08-26 11:45:00raw264,000원264,500원263,000원263,000원416,687
stock-5m2026-08-26 11:40:002026-08-26 18:10:09삼성전자5m2026-08-26 11:40:00raw262,750원264,000원262,750원263,500원328,858
stock-5m2026-08-26 11:35:002026-08-26 18:10:09삼성전자5m2026-08-26 11:35:00raw261,500원263,500원261,500원262,750원407,576
stock-5m2026-08-26 11:30:002026-08-26 18:10:09삼성전자5m2026-08-26 11:30:00raw261,250원262,000원261,000원261,500원300,480
stock-5m2026-08-26 11:25:002026-08-26 18:10:09삼성전자5m2026-08-26 11:25:00raw260,000원261,500원260,000원261,500원226,425
stock-5m2026-08-26 11:20:002026-08-26 18:10:09삼성전자5m2026-08-26 11:20:00raw259,500원260,500원259,000원260,000원172,000
stock-5m2026-08-26 11:15:002026-08-26 18:10:09삼성전자5m2026-08-26 11:15:00raw259,000원260,000원259,000원259,500원134,310
stock-5m2026-08-26 11:10:002026-08-26 18:10:09삼성전자5m2026-08-26 11:10:00raw258,000원259,500원258,000원259,000원173,453
stock-5m2026-08-26 11:05:002026-08-26 18:10:09삼성전자5m2026-08-26 11:05:00raw257,500원258,500원257,500원257,750원99,990
stock-5m2026-08-26 11:00:002026-08-26 18:10:09삼성전자5m2026-08-26 11:00:00raw258,500원258,500원257,500원257,750원143,219
stock-5m2026-08-26 10:55:002026-08-26 18:10:09삼성전자5m2026-08-26 10:55:00raw258,000원259,000원258,000원258,500원140,786
stock-5m2026-08-26 10:50:002026-08-26 18:10:09삼성전자5m2026-08-26 10:50:00raw256,500원258,500원256,000원258,000원155,549
stock-5m2026-08-26 10:45:002026-08-26 18:10:09삼성전자5m2026-08-26 10:45:00raw257,250원257,500원256,000원256,500원186,319
stock-5m2026-08-26 10:40:002026-08-26 18:10:09삼성전자5m2026-08-26 10:40:00raw258,000원258,500원257,000원257,500원79,731
stock-5m2026-08-26 10:35:002026-08-26 18:10:09삼성전자5m2026-08-26 10:35:00raw256,750원258,500원256,500원258,500원130,266
stock-5m2026-08-26 10:30:002026-08-26 18:10:09삼성전자5m2026-08-26 10:30:00raw257,500원258,500원256,500원257,000원215,426
stock-5m2026-08-26 10:25:002026-08-26 18:10:09삼성전자5m2026-08-26 10:25:00raw257,500원258,000원256,500원257,250원200,226
stock-5m2026-08-26 10:20:002026-08-26 18:10:09삼성전자5m2026-08-26 10:20:00raw258,750원259,500원257,500원257,500원154,834
stock-5m2026-08-26 10:15:002026-08-26 18:10:09삼성전자5m2026-08-26 10:15:00raw258,000원259,500원257,500원259,000원175,639
stock-5m2026-08-26 10:10:002026-08-26 18:10:09삼성전자5m2026-08-26 10:10:00raw257,500원258,500원257,500원258,000원126,225
stock-5m2026-08-26 10:05:002026-08-26 18:10:09삼성전자5m2026-08-26 10:05:00raw257,500원258,500원257,000원257,500원174,902
stock-5m2026-08-26 10:00:002026-08-26 18:10:09삼성전자5m2026-08-26 10:00:00raw255,500원258,500원255,500원258,000원364,126
stock-5m2026-08-26 09:55:002026-08-26 18:10:09삼성전자5m2026-08-26 09:55:00raw256,000원257,500원255,500원255,750원276,555
stock-5m2026-08-26 09:50:002026-08-26 18:10:09삼성전자5m2026-08-26 09:50:00raw258,000원258,500원256,000원256,500원274,301
stock-5m2026-08-26 09:45:002026-08-26 18:10:09삼성전자5m2026-08-26 09:45:00raw258,000원259,000원257,500원258,000원160,161
stock-5m2026-08-26 09:40:002026-08-26 18:10:09삼성전자5m2026-08-26 09:40:00raw257,500원259,000원257,000원258,000원237,615
stock-5m2026-08-26 09:35:002026-08-26 18:10:09삼성전자5m2026-08-26 09:35:00raw259,000원260,000원257,500원257,500원345,750
stock-5m2026-08-26 09:30:002026-08-26 18:10:09삼성전자5m2026-08-26 09:30:00raw259,250원260,000원258,500원259,250원265,347
stock-5m2026-08-26 09:25:002026-08-26 18:10:09삼성전자5m2026-08-26 09:25:00raw260,500원261,000원258,500원259,250원263,508
stock-5m2026-08-26 09:20:002026-08-26 18:10:09삼성전자5m2026-08-26 09:20:00raw262,250원263,000원260,250원260,500원339,624
stock-5m2026-08-26 09:15:002026-08-26 18:10:09삼성전자5m2026-08-26 09:15:00raw260,250원263,500원260,000원262,250원543,916
stock-5m2026-08-26 09:10:002026-08-26 18:10:09삼성전자5m2026-08-26 09:10:00raw260,000원261,000원259,500원260,250원317,479
stock-5m2026-08-26 09:05:002026-08-26 18:10:09삼성전자5m2026-08-26 09:05:00raw259,250원261,000원258,500원260,000원422,522
stock2026-08-262026-08-26 18:00:03삼성전자1d2026-08-26 09:00:00raw256,500원266,500원255,500원261,500원19,532,523
stock-5m2026-08-26 09:00:002026-08-26 18:10:09삼성전자5m2026-08-26 09:00:00raw256,500원260,500원255,500원259,500원1,135,134
stock-5m2026-08-25 15:05:002026-08-25 15:15:17삼성전자5m2026-08-25 15:05:00raw256,500원257,500원256,500원257,250원144,849
stock-5m2026-08-25 15:00:002026-08-25 15:10:18삼성전자5m2026-08-25 15:00:00raw256,000원257,500원256,000원256,750원246,480
stock-5m2026-08-25 14:55:002026-08-25 15:05:17삼성전자5m2026-08-25 14:55:00raw256,500원257,000원256,000원256,000원126,744
stock-5m2026-08-25 14:50:002026-08-25 15:00:17삼성전자5m2026-08-25 14:50:00raw256,750원257,000원256,000원256,750원143,131
stock-5m2026-08-25 14:45:002026-08-25 14:55:18삼성전자5m2026-08-25 14:45:00raw256,000원257,500원256,000원256,500원177,338
stock-5m2026-08-25 14:40:002026-08-25 14:50:17삼성전자5m2026-08-25 14:40:00raw257,750원257,750원256,000원256,500원261,154
stock-5m2026-08-25 14:35:002026-08-25 14:45:17삼성전자5m2026-08-25 14:35:00raw257,500원258,000원257,000원257,750원208,686
stock-5m2026-08-25 14:30:002026-08-25 14:40:17삼성전자5m2026-08-25 14:30:00raw256,500원258,000원256,500원257,750원424,442
stock-5m2026-08-25 14:25:002026-08-25 14:35:17삼성전자5m2026-08-25 14:25:00raw256,000원257,000원256,000원256,750원138,122
4,981건 중 3,801–3,850← 이전77 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬