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 14:05:002026-08-14 14:15:17삼성물산5m2026-08-14 14:05:00raw367,500원368,000원366,500원367,000원2,418
stock-5m2026-08-14 14:10:002026-08-14 14:20:17삼성물산5m2026-08-14 14:10:00raw367,000원368,000원366,000원367,500원3,689
stock-5m2026-08-14 14:15:002026-08-14 14:25:18삼성물산5m2026-08-14 14:15:00raw367,500원368,500원367,000원368,000원1,801
stock-5m2026-08-14 14:20:002026-08-14 14:30:18삼성물산5m2026-08-14 14:20:00raw368,500원369,000원367,500원368,000원2,922
stock-5m2026-08-14 14:25:002026-08-14 14:35:17삼성물산5m2026-08-14 14:25:00raw367,500원369,000원367,500원368,500원2,928
stock-5m2026-08-14 14:30:002026-08-14 14:40:18삼성물산5m2026-08-14 14:30:00raw368,500원369,500원368,000원369,000원2,526
stock-5m2026-08-14 14:35:002026-08-14 14:45:18삼성물산5m2026-08-14 14:35:00raw369,500원370,000원369,000원369,000원2,724
stock-5m2026-08-14 14:40:002026-08-14 14:50:17삼성물산5m2026-08-14 14:40:00raw369,500원369,500원369,000원369,000원1,259
stock-5m2026-08-14 14:45:002026-08-14 14:55:17삼성물산5m2026-08-14 14:45:00raw369,500원369,500원369,000원369,500원1,568
stock-5m2026-08-14 14:50:002026-08-14 15:05:17삼성물산5m2026-08-14 14:50:00raw369,000원370,000원369,000원370,000원2,274
stock-5m2026-08-14 14:55:002026-08-14 15:05:17삼성물산5m2026-08-14 14:55:00raw369,500원371,000원369,500원369,500원5,030
stock-5m2026-08-14 15:00:002026-08-14 15:10:19삼성물산5m2026-08-14 15:00:00raw370,000원370,000원369,000원369,000원6,673
stock-5m2026-08-14 15:05:002026-08-14 15:15:18삼성물산5m2026-08-14 15:05:00raw369,000원369,500원368,500원369,500원3,237
stock-5m2026-08-14 15:10:002026-08-14 15:20:17삼성물산5m2026-08-14 15:10:00raw369,500원370,000원369,000원369,500원2,267
stock-5m2026-08-14 15:15:002026-08-14 15:25:17삼성물산5m2026-08-14 15:15:00raw369,500원370,000원369,000원369,500원1,789
stock-5m2026-08-14 15:20:002026-08-14 15:35:17삼성물산5m2026-08-14 15:20:00raw369,500원369,500원369,500원369,500원0
stock-5m2026-08-14 15:25:002026-08-14 15:35:17삼성물산5m2026-08-14 15:25:00raw369,500원369,500원369,500원369,500원0
stock-5m2026-08-14 15:30:002026-08-14 15:40:17삼성물산5m2026-08-14 15:30:00raw369,500원369,500원369,500원369,500원0
stock-5m2026-08-18 09:00:002026-08-18 09:10:18삼성물산5m2026-08-18 09:00:00raw379,000원379,500원375,500원376,000원22,402
stock2026-08-182026-08-18 18:00:03삼성물산1d2026-08-18 09:00:00raw379,000원383,500원363,000원369,000원419,209
stock-5m2026-08-18 09:05:002026-08-18 09:15:18삼성물산5m2026-08-18 09:05:00raw376,000원379,000원375,500원376,000원11,649
stock-5m2026-08-18 09:10:002026-08-18 09:20:17삼성물산5m2026-08-18 09:10:00raw376,500원377,500원374,500원377,500원7,141
stock-5m2026-08-18 09:15:002026-08-18 09:30:18삼성물산5m2026-08-18 09:15:00raw377,750원380,000원377,000원380,000원6,913
stock-5m2026-08-18 09:20:002026-08-18 09:30:18삼성물산5m2026-08-18 09:20:00raw380,000원381,500원378,000원380,500원9,480
stock-5m2026-08-18 09:25:002026-08-18 09:35:17삼성물산5m2026-08-18 09:25:00raw380,500원381,000원378,000원378,500원8,608
stock-5m2026-08-18 09:30:002026-08-18 09:40:18삼성물산5m2026-08-18 09:30:00raw378,500원379,000원378,000원379,000원4,922
stock-5m2026-08-18 09:35:002026-08-18 09:45:18삼성물산5m2026-08-18 09:35:00raw379,000원380,000원378,500원379,500원2,844
stock-5m2026-08-18 09:40:002026-08-18 09:50:17삼성물산5m2026-08-18 09:40:00raw380,000원382,000원379,500원381,000원10,098
stock-5m2026-08-18 09:45:002026-08-18 09:55:17삼성물산5m2026-08-18 09:45:00raw381,500원382,000원380,500원381,000원7,789
stock-5m2026-08-18 09:50:002026-08-18 10:00:21삼성물산5m2026-08-18 09:50:00raw381,000원382,500원380,000원380,000원8,997
stock-5m2026-08-18 09:55:002026-08-18 10:10:17삼성물산5m2026-08-18 09:55:00raw380,500원380,500원379,000원380,000원5,176
stock-5m2026-08-18 10:00:002026-08-18 10:10:17삼성물산5m2026-08-18 10:00:00raw380,000원380,500원378,000원378,000원4,113
stock-5m2026-08-18 10:05:002026-08-18 10:15:18삼성물산5m2026-08-18 10:05:00raw378,000원379,500원377,500원379,500원6,873
stock-5m2026-08-18 10:10:002026-08-18 10:20:18삼성물산5m2026-08-18 10:10:00raw379,500원383,500원379,000원383,000원8,875
stock-5m2026-08-18 10:15:002026-08-18 10:25:17삼성물산5m2026-08-18 10:15:00raw383,500원383,500원381,000원381,500원4,065
stock-5m2026-08-18 10:20:002026-08-18 10:30:18삼성물산5m2026-08-18 10:20:00raw381,500원381,500원380,500원381,500원3,557
stock-5m2026-08-18 10:25:002026-08-18 10:35:18삼성물산5m2026-08-18 10:25:00raw381,500원381,500원379,500원380,500원4,032
stock-5m2026-08-18 10:30:002026-08-18 10:40:19삼성물산5m2026-08-18 10:30:00raw380,500원381,000원380,500원380,500원1,373
stock-5m2026-08-18 10:35:002026-08-18 10:45:17삼성물산5m2026-08-18 10:35:00raw380,500원381,000원379,000원379,000원4,881
stock-5m2026-08-18 10:40:002026-08-18 10:50:18삼성물산5m2026-08-18 10:40:00raw379,500원379,500원375,500원376,000원7,086
stock-5m2026-08-18 10:45:002026-08-18 10:55:17삼성물산5m2026-08-18 10:45:00raw376,000원376,500원375,000원375,000원3,556
stock-5m2026-08-18 10:50:002026-08-18 11:00:17삼성물산5m2026-08-18 10:50:00raw375,500원375,500원371,500원372,000원3,915
stock-5m2026-08-18 10:55:002026-08-18 11:05:18삼성물산5m2026-08-18 10:55:00raw372,000원372,500원370,500원372,500원7,024
stock-5m2026-08-18 11:00:002026-08-18 11:10:17삼성물산5m2026-08-18 11:00:00raw372,500원374,000원372,000원372,500원4,903
stock-5m2026-08-18 11:05:002026-08-18 11:15:17삼성물산5m2026-08-18 11:05:00raw373,000원375,000원372,500원375,000원3,543
stock-5m2026-08-18 11:10:002026-08-18 11:20:18삼성물산5m2026-08-18 11:10:00raw374,500원375,500원371,500원372,000원2,928
stock-5m2026-08-18 11:15:002026-08-18 11:25:18삼성물산5m2026-08-18 11:15:00raw371,500원372,500원370,500원372,000원3,811
stock-5m2026-08-18 11:20:002026-08-18 11:30:18삼성물산5m2026-08-18 11:20:00raw372,000원373,000원370,500원371,000원3,885
stock-5m2026-08-18 11:25:002026-08-18 11:40:18삼성물산5m2026-08-18 11:25:00raw370,500원372,000원370,500원371,000원4,826
stock-5m2026-08-18 11:30:002026-08-18 11:40:18삼성물산5m2026-08-18 11:30:00raw371,000원371,000원367,500원368,000원5,988
2,402건 중 551–600← 이전12 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬