Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafwi002e0z6jgpb30mha×기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock-5m2026-08-13 12:25:002026-08-13 12:35:17삼성물산5m2026-08-13 12:25:00raw368,000원369,000원368,000원368,500원2,532
stock-5m2026-08-13 12:30:002026-08-13 12:40:18삼성물산5m2026-08-13 12:30:00raw368,500원369,000원367,500원368,000원4,878
stock-5m2026-08-13 12:35:002026-08-13 12:45:18삼성물산5m2026-08-13 12:35:00raw368,000원369,000원367,500원368,500원2,969
stock-5m2026-08-13 12:40:002026-08-13 12:50:17삼성물산5m2026-08-13 12:40:00raw368,500원370,000원368,000원370,000원3,389
stock-5m2026-08-13 12:45:002026-08-13 12:55:17삼성물산5m2026-08-13 12:45:00raw370,000원370,500원369,500원370,000원5,329
stock-5m2026-08-13 12:50:002026-08-13 13:00:18삼성물산5m2026-08-13 12:50:00raw370,000원371,000원369,500원370,500원9,291
stock-5m2026-08-13 12:55:002026-08-13 13:05:17삼성물산5m2026-08-13 12:55:00raw370,500원371,000원370,000원370,500원2,998
stock-5m2026-08-13 13:00:002026-08-13 13:10:17삼성물산5m2026-08-13 13:00:00raw370,500원371,000원369,500원370,000원5,179
stock-5m2026-08-13 13:05:002026-08-13 13:15:18삼성물산5m2026-08-13 13:05:00raw370,000원370,500원369,500원370,000원2,231
stock-5m2026-08-13 13:10:002026-08-13 13:20:17삼성물산5m2026-08-13 13:10:00raw370,500원371,000원369,000원370,000원4,743
stock-5m2026-08-13 13:15:002026-08-13 13:25:17삼성물산5m2026-08-13 13:15:00raw370,000원370,000원368,500원369,000원3,626
stock-5m2026-08-13 13:20:002026-08-13 13:30:18삼성물산5m2026-08-13 13:20:00raw369,000원369,000원366,000원366,500원6,555
stock-5m2026-08-13 13:25:002026-08-13 13:35:18삼성물산5m2026-08-13 13:25:00raw366,500원367,500원366,000원366,500원4,798
stock-5m2026-08-13 13:30:002026-08-13 13:40:17삼성물산5m2026-08-13 13:30:00raw366,500원367,500원366,500원367,000원2,382
stock-5m2026-08-13 13:35:002026-08-13 13:45:18삼성물산5m2026-08-13 13:35:00raw367,000원368,000원366,500원367,000원4,815
stock-5m2026-08-13 13:40:002026-08-13 13:55:17삼성물산5m2026-08-13 13:40:00raw367,000원367,500원366,500원367,000원1,678
stock-5m2026-08-13 13:45:002026-08-13 13:55:17삼성물산5m2026-08-13 13:45:00raw367,000원367,500원366,000원366,500원2,873
stock-5m2026-08-13 13:50:002026-08-13 14:00:18삼성물산5m2026-08-13 13:50:00raw366,750원368,000원366,500원367,500원1,949
stock-5m2026-08-13 13:55:002026-08-13 14:05:18삼성물산5m2026-08-13 13:55:00raw367,500원367,500원366,000원366,500원2,470
stock-5m2026-08-13 14:00:002026-08-13 14:15:17삼성물산5m2026-08-13 14:00:00raw366,500원366,500원365,000원365,500원3,156
stock-5m2026-08-13 14:05:002026-08-13 14:15:17삼성물산5m2026-08-13 14:05:00raw365,500원367,000원365,500원367,000원2,678
stock-5m2026-08-13 14:10:002026-08-13 14:20:18삼성물산5m2026-08-13 14:10:00raw366,500원367,000원365,500원366,000원2,858
stock-5m2026-08-13 14:15:002026-08-13 14:25:17삼성물산5m2026-08-13 14:15:00raw366,000원366,000원365,000원365,500원3,724
stock-5m2026-08-13 14:20:002026-08-13 14:30:19삼성물산5m2026-08-13 14:20:00raw365,500원366,500원364,500원364,500원4,833
stock-5m2026-08-13 14:25:002026-08-13 14:35:18삼성물산5m2026-08-13 14:25:00raw364,750원364,750원363,500원364,000원5,262
stock-5m2026-08-13 14:30:002026-08-13 14:40:17삼성물산5m2026-08-13 14:30:00raw364,000원364,500원362,500원363,000원4,489
stock-5m2026-08-13 14:35:002026-08-13 14:45:17삼성물산5m2026-08-13 14:35:00raw363,000원363,000원360,000원361,500원10,350
stock-5m2026-08-13 14:40:002026-08-13 14:50:18삼성물산5m2026-08-13 14:40:00raw361,000원362,000원360,000원361,000원8,731
stock-5m2026-08-13 14:45:002026-08-13 14:55:18삼성물산5m2026-08-13 14:45:00raw361,000원362,000원360,000원360,500원5,044
stock-5m2026-08-13 14:50:002026-08-13 15:00:24삼성물산5m2026-08-13 14:50:00raw360,500원362,500원360,500원362,000원7,305
stock-5m2026-08-13 14:55:002026-08-13 15:05:18삼성물산5m2026-08-13 14:55:00raw361,500원362,000원361,000원361,500원5,418
stock-5m2026-08-13 15:00:002026-08-13 15:15:17삼성물산5m2026-08-13 15:00:00raw361,500원361,500원360,000원361,000원5,808
stock-5m2026-08-13 15:05:002026-08-13 15:15:17삼성물산5m2026-08-13 15:05:00raw361,000원362,500원361,000원362,500원4,282
stock-5m2026-08-13 15:10:002026-08-13 15:20:17삼성물산5m2026-08-13 15:10:00raw362,000원363,500원362,000원363,000원5,275
stock-5m2026-08-13 15:15:002026-08-13 15:25:18삼성물산5m2026-08-13 15:15:00raw363,000원363,500원360,500원361,500원6,367
stock-5m2026-08-13 15:20:002026-08-13 15:30:17삼성물산5m2026-08-13 15:20:00raw362,000원362,000원362,000원362,000원0
stock-5m2026-08-13 15:25:002026-08-13 15:35:17삼성물산5m2026-08-13 15:25:00raw362,000원362,000원362,000원362,000원0
stock-5m2026-08-13 15:30:002026-08-13 15:40:18삼성물산5m2026-08-13 15:30:00raw362,000원362,000원362,000원362,000원0
stock-5m2026-08-14 09:00:002026-08-14 09:10:18삼성물산5m2026-08-14 09:00:00raw369,500원375,000원368,500원369,000원23,555
stock2026-08-142026-08-14 18:00:03삼성물산1d2026-08-14 09:00:00raw369,500원375,000원360,500원369,000원276,255
stock-5m2026-08-14 09:05:002026-08-14 09:15:18삼성물산5m2026-08-14 09:05:00raw369,000원371,000원368,500원369,500원6,532
stock-5m2026-08-14 09:10:002026-08-14 09:20:18삼성물산5m2026-08-14 09:10:00raw370,000원371,000원367,500원367,500원5,476
stock-5m2026-08-14 09:15:002026-08-14 09:25:18삼성물산5m2026-08-14 09:15:00raw368,000원369,000원366,500원367,500원6,132
stock-5m2026-08-14 09:20:002026-08-14 09:30:17삼성물산5m2026-08-14 09:20:00raw367,500원370,500원367,000원369,500원4,086
stock-5m2026-08-14 09:25:002026-08-14 09:35:18삼성물산5m2026-08-14 09:25:00raw369,500원370,500원368,000원368,500원5,147
stock-5m2026-08-14 09:30:002026-08-14 09:40:18삼성물산5m2026-08-14 09:30:00raw369,000원370,000원368,500원369,250원2,176
stock-5m2026-08-14 09:35:002026-08-14 09:45:17삼성물산5m2026-08-14 09:35:00raw369,000원370,000원368,000원369,500원3,043
stock-5m2026-08-14 09:40:002026-08-14 09:50:17삼성물산5m2026-08-14 09:40:00raw369,500원370,000원368,500원369,000원3,162
stock-5m2026-08-14 09:45:002026-08-14 09:55:18삼성물산5m2026-08-14 09:45:00raw369,000원369,000원365,500원366,500원6,799
stock-5m2026-08-14 09:50:002026-08-14 10:00:21삼성물산5m2026-08-14 09:50:00raw366,000원366,500원363,000원365,000원5,661
2,402건 중 451–500← 이전10 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬