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-5m2026-08-14 09:55:002026-08-14 10:05:17삼성물산5m2026-08-14 09:55:00raw365,000원365,000원363,500원365,000원4,856
stock-5m2026-08-14 10:00:002026-08-14 10:10:18삼성물산5m2026-08-14 10:00:00raw364,500원365,500원362,500원363,000원2,873
stock-5m2026-08-14 10:05:002026-08-14 10:15:17삼성물산5m2026-08-14 10:05:00raw363,000원364,500원362,500원363,500원2,318
stock-5m2026-08-14 10:10:002026-08-14 10:20:17삼성물산5m2026-08-14 10:10:00raw363,500원364,000원361,500원362,000원3,222
stock-5m2026-08-14 10:15:002026-08-14 10:25:18삼성물산5m2026-08-14 10:15:00raw361,500원362,500원360,500원361,500원5,598
stock-5m2026-08-14 10:20:002026-08-14 10:30:18삼성물산5m2026-08-14 10:20:00raw361,500원364,000원361,000원363,500원4,287
stock-5m2026-08-14 10:25:002026-08-14 10:35:17삼성물산5m2026-08-14 10:25:00raw363,000원365,000원362,500원364,500원4,637
stock-5m2026-08-14 10:30:002026-08-14 10:45:18삼성물산5m2026-08-14 10:30:00raw364,500원364,500원361,000원361,000원3,293
stock-5m2026-08-14 10:35:002026-08-14 10:45:18삼성물산5m2026-08-14 10:35:00raw361,500원364,000원361,000원363,000원4,120
stock-5m2026-08-14 10:40:002026-08-14 10:50:17삼성물산5m2026-08-14 10:40:00raw363,000원364,500원363,000원364,000원1,993
stock-5m2026-08-14 10:45:002026-08-14 10:55:17삼성물산5m2026-08-14 10:45:00raw364,000원365,000원363,500원364,000원1,635
stock-5m2026-08-14 10:50:002026-08-14 11:00:23삼성물산5m2026-08-14 10:50:00raw364,000원364,500원363,500원363,500원1,801
stock-5m2026-08-14 10:55:002026-08-14 11:10:18삼성물산5m2026-08-14 10:55:00raw363,500원364,000원363,500원364,000원1,317
stock-5m2026-08-14 11:00:002026-08-14 11:10:18삼성물산5m2026-08-14 11:00:00raw363,500원366,500원363,500원366,500원4,093
stock-5m2026-08-14 11:05:002026-08-14 11:20:17삼성물산5m2026-08-14 11:05:00raw366,500원366,500원365,500원365,500원2,309
stock-5m2026-08-14 11:10:002026-08-14 11:20:17삼성물산5m2026-08-14 11:10:00raw365,500원366,500원365,500원366,000원4,127
stock-5m2026-08-14 11:15:002026-08-14 11:25:17삼성물산5m2026-08-14 11:15:00raw366,000원367,000원366,000원366,000원2,546
stock-5m2026-08-14 11:20:002026-08-14 11:30:18삼성물산5m2026-08-14 11:20:00raw366,000원367,500원366,000원367,000원2,183
stock-5m2026-08-14 11:25:002026-08-14 11:35:17삼성물산5m2026-08-14 11:25:00raw367,000원367,500원364,500원366,000원4,902
stock-5m2026-08-14 11:30:002026-08-14 11:40:17삼성물산5m2026-08-14 11:30:00raw365,500원366,500원365,500원366,500원651
stock-5m2026-08-14 11:35:002026-08-14 11:45:18삼성물산5m2026-08-14 11:35:00raw366,000원366,500원365,000원365,500원3,352
stock-5m2026-08-14 11:40:002026-08-14 11:55:17삼성물산5m2026-08-14 11:40:00raw365,000원366,000원365,000원365,500원1,123
stock-5m2026-08-14 11:45:002026-08-14 11:55:17삼성물산5m2026-08-14 11:45:00raw365,500원367,000원365,500원365,500원3,463
stock-5m2026-08-14 11:50:002026-08-14 12:00:18삼성물산5m2026-08-14 11:50:00raw365,500원366,000원365,000원365,000원3,854
stock-5m2026-08-14 11:55:002026-08-14 12:05:18삼성물산5m2026-08-14 11:55:00raw365,250원366,000원364,000원365,000원3,749
stock-5m2026-08-14 12:00:002026-08-14 12:10:17삼성물산5m2026-08-14 12:00:00raw365,000원365,500원364,500원365,500원1,718
stock-5m2026-08-14 12:05:002026-08-14 12:15:17삼성물산5m2026-08-14 12:05:00raw365,000원365,500원364,000원365,000원2,536
stock-5m2026-08-14 12:10:002026-08-14 12:25:17삼성물산5m2026-08-14 12:10:00raw365,000원367,000원365,000원366,500원3,231
stock-5m2026-08-14 12:15:002026-08-14 12:25:17삼성물산5m2026-08-14 12:15:00raw366,000원368,000원366,000원367,500원2,034
stock-5m2026-08-14 12:20:002026-08-14 12:30:18삼성물산5m2026-08-14 12:20:00raw367,000원367,500원367,000원367,000원774
stock-5m2026-08-14 12:25:002026-08-14 12:35:18삼성물산5m2026-08-14 12:25:00raw367,000원368,000원367,000원367,500원3,734
stock-5m2026-08-14 12:30:002026-08-14 12:40:17삼성물산5m2026-08-14 12:30:00raw367,500원368,500원367,500원368,500원2,912
stock-5m2026-08-14 12:35:002026-08-14 12:45:19삼성물산5m2026-08-14 12:35:00raw368,000원368,500원367,500원367,500원3,457
stock-5m2026-08-14 12:40:002026-08-14 12:50:18삼성물산5m2026-08-14 12:40:00raw368,000원368,500원367,500원368,000원1,615
stock-5m2026-08-14 12:45:002026-08-14 12:55:17삼성물산5m2026-08-14 12:45:00raw368,000원368,500원367,500원367,500원2,782
stock-5m2026-08-14 12:50:002026-08-14 13:00:20삼성물산5m2026-08-14 12:50:00raw367,500원368,500원367,500원368,500원1,177
stock-5m2026-08-14 12:55:002026-08-14 13:05:18삼성물산5m2026-08-14 12:55:00raw368,000원368,500원368,000원368,000원1,106
stock-5m2026-08-14 13:00:002026-08-14 13:10:18삼성물산5m2026-08-14 13:00:00raw368,000원368,500원367,500원368,000원4,814
stock-5m2026-08-14 13:05:002026-08-14 13:15:17삼성물산5m2026-08-14 13:05:00raw367,500원369,000원367,500원369,000원1,733
stock-5m2026-08-14 13:10:002026-08-14 13:20:18삼성물산5m2026-08-14 13:10:00raw369,000원369,000원368,000원368,000원3,405
stock-5m2026-08-14 13:15:002026-08-14 13:25:18삼성물산5m2026-08-14 13:15:00raw368,000원369,000원368,000원368,500원3,547
stock-5m2026-08-14 13:20:002026-08-14 13:30:18삼성물산5m2026-08-14 13:20:00raw369,000원369,000원368,000원368,500원2,396
stock-5m2026-08-14 13:25:002026-08-14 13:35:17삼성물산5m2026-08-14 13:25:00raw368,000원368,500원367,500원367,500원5,177
stock-5m2026-08-14 13:30:002026-08-14 13:40:18삼성물산5m2026-08-14 13:30:00raw367,500원368,500원367,500원368,500원2,402
stock-5m2026-08-14 13:35:002026-08-14 13:45:17삼성물산5m2026-08-14 13:35:00raw368,000원368,500원367,000원367,250원3,711
stock-5m2026-08-14 13:40:002026-08-14 13:50:17삼성물산5m2026-08-14 13:40:00raw367,250원368,000원367,000원367,500원1,885
stock-5m2026-08-14 13:45:002026-08-14 13:55:18삼성물산5m2026-08-14 13:45:00raw368,000원368,000원367,000원367,000원2,442
stock-5m2026-08-14 13:50:002026-08-14 14:05:17삼성물산5m2026-08-14 13:50:00raw367,000원368,000원367,000원368,000원2,627
stock-5m2026-08-14 13:55:002026-08-14 14:05:17삼성물산5m2026-08-14 13:55:00raw367,500원368,500원367,500원368,000원2,071
stock-5m2026-08-14 14:00:002026-08-14 14:15:17삼성물산5m2026-08-14 14:00:00raw368,000원369,000원367,000원367,500원3,192
2,402건 중 501–550← 이전11 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬