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-5m2026-08-20 10:45:002026-08-20 10:55:18삼성물산5m2026-08-20 10:45:00raw368,500원369,500원368,500원368,500원8,559
stock-5m2026-08-20 10:50:002026-08-20 11:00:17삼성물산5m2026-08-20 10:50:00raw369,000원371,000원367,500원369,000원20,107
stock-5m2026-08-20 10:55:002026-08-20 11:05:18삼성물산5m2026-08-20 10:55:00raw369,000원369,000원367,500원368,500원3,464
stock-5m2026-08-20 11:00:002026-08-20 11:10:18삼성물산5m2026-08-20 11:00:00raw368,000원373,000원368,000원372,000원9,352
stock-5m2026-08-20 11:05:002026-08-20 11:15:17삼성물산5m2026-08-20 11:05:00raw372,500원375,000원372,000원374,000원11,658
stock-5m2026-08-20 11:10:002026-08-20 11:20:18삼성물산5m2026-08-20 11:10:00raw373,500원374,000원372,500원372,500원7,004
stock-5m2026-08-20 11:15:002026-08-20 11:25:18삼성물산5m2026-08-20 11:15:00raw372,500원373,000원370,500원371,500원3,713
stock-5m2026-08-20 11:20:002026-08-20 11:30:17삼성물산5m2026-08-20 11:20:00raw372,000원372,000원367,000원369,000원9,885
stock-5m2026-08-20 11:25:002026-08-20 11:35:18삼성물산5m2026-08-20 11:25:00raw369,000원369,500원367,500원369,000원3,237
stock-5m2026-08-20 11:30:002026-08-20 11:40:18삼성물산5m2026-08-20 11:30:00raw369,500원370,500원367,000원370,500원3,453
stock-5m2026-08-20 11:35:002026-08-20 11:50:17삼성물산5m2026-08-20 11:35:00raw370,500원371,000원370,500원370,500원857
stock-5m2026-08-20 11:40:002026-08-20 11:50:17삼성물산5m2026-08-20 11:40:00raw370,500원371,000원370,000원370,500원1,380
stock-5m2026-08-20 11:45:002026-08-20 11:55:17삼성물산5m2026-08-20 11:45:00raw370,000원370,500원369,000원369,000원1,836
stock-5m2026-08-20 11:50:002026-08-20 12:00:18삼성물산5m2026-08-20 11:50:00raw369,000원370,000원369,000원369,500원1,527
stock-5m2026-08-20 11:55:002026-08-20 12:05:17삼성물산5m2026-08-20 11:55:00raw369,500원371,000원369,500원371,000원2,231
stock-5m2026-08-20 12:00:002026-08-20 12:10:17삼성물산5m2026-08-20 12:00:00raw371,000원372,000원370,500원371,000원3,530
stock-5m2026-08-20 12:05:002026-08-20 12:15:18삼성물산5m2026-08-20 12:05:00raw371,500원371,500원370,500원370,500원954
stock-5m2026-08-20 12:10:002026-08-20 12:20:17삼성물산5m2026-08-20 12:10:00raw371,000원371,000원369,500원370,000원5,289
stock-5m2026-08-20 12:15:002026-08-20 12:25:17삼성물산5m2026-08-20 12:15:00raw370,500원370,500원370,000원370,000원1,281
stock-5m2026-08-20 12:20:002026-08-20 12:30:18삼성물산5m2026-08-20 12:20:00raw370,000원370,500원370,000원370,000원791
stock-5m2026-08-20 12:25:002026-08-20 12:40:17삼성물산5m2026-08-20 12:25:00raw370,500원370,500원369,000원369,500원2,998
stock-5m2026-08-20 12:30:002026-08-20 12:40:17삼성물산5m2026-08-20 12:30:00raw369,500원370,000원368,500원369,000원1,091
stock-5m2026-08-20 12:35:002026-08-20 12:45:17삼성물산5m2026-08-20 12:35:00raw369,000원369,500원367,500원368,500원1,496
stock-5m2026-08-20 12:40:002026-08-20 12:50:18삼성물산5m2026-08-20 12:40:00raw368,500원369,000원368,000원369,000원1,166
stock-5m2026-08-20 12:45:002026-08-20 12:55:17삼성물산5m2026-08-20 12:45:00raw369,000원370,000원368,500원369,000원1,210
stock-5m2026-08-20 12:50:002026-08-20 13:00:18삼성물산5m2026-08-20 12:50:00raw369,000원371,500원369,000원371,000원1,918
stock-5m2026-08-20 12:55:002026-08-20 13:05:18삼성물산5m2026-08-20 12:55:00raw371,000원371,500원371,000원371,500원1,234
stock-5m2026-08-20 13:00:002026-08-20 13:10:18삼성물산5m2026-08-20 13:00:00raw371,500원373,000원370,500원373,000원3,175
stock-5m2026-08-20 13:05:002026-08-20 13:15:17삼성물산5m2026-08-20 13:05:00raw373,000원374,000원372,500원373,500원3,356
stock-5m2026-08-20 13:10:002026-08-20 13:20:18삼성물산5m2026-08-20 13:10:00raw374,000원375,000원373,500원375,000원4,676
stock-5m2026-08-20 13:15:002026-08-20 13:25:18삼성물산5m2026-08-20 13:15:00raw375,000원375,000원373,500원375,000원5,410
stock-5m2026-08-20 13:20:002026-08-20 13:30:18삼성물산5m2026-08-20 13:20:00raw375,000원375,000원372,500원373,000원3,888
stock-5m2026-08-20 13:25:002026-08-20 13:35:17삼성물산5m2026-08-20 13:25:00raw372,500원374,500원372,000원374,500원8,447
stock-5m2026-08-20 13:30:002026-08-20 13:40:18삼성물산5m2026-08-20 13:30:00raw374,500원375,000원373,500원374,000원8,496
stock-5m2026-08-20 13:35:002026-08-20 13:45:17삼성물산5m2026-08-20 13:35:00raw374,000원375,500원373,500원373,500원9,232
stock-5m2026-08-20 13:40:002026-08-20 13:50:17삼성물산5m2026-08-20 13:40:00raw373,500원374,500원373,000원374,000원9,191
stock-5m2026-08-20 13:45:002026-08-20 13:55:18삼성물산5m2026-08-20 13:45:00raw374,000원375,000원373,000원374,000원8,973
stock-5m2026-08-20 13:50:002026-08-20 14:00:21삼성물산5m2026-08-20 13:50:00raw374,000원376,000원373,500원374,500원11,790
stock-5m2026-08-20 13:55:002026-08-20 14:05:17삼성물산5m2026-08-20 13:55:00raw375,000원376,500원374,000원376,000원12,693
stock-5m2026-08-20 14:00:002026-08-20 14:10:18삼성물산5m2026-08-20 14:00:00raw376,500원377,000원373,500원374,500원9,259
stock-5m2026-08-20 14:05:002026-08-20 14:15:18삼성물산5m2026-08-20 14:05:00raw374,500원375,000원373,000원374,000원4,859
stock-5m2026-08-20 14:10:002026-08-20 14:20:17삼성물산5m2026-08-20 14:10:00raw374,500원375,000원372,500원374,500원3,855
stock-5m2026-08-20 14:15:002026-08-20 14:25:18삼성물산5m2026-08-20 14:15:00raw374,500원376,500원374,000원376,500원4,754
stock-5m2026-08-20 14:20:002026-08-20 14:30:18삼성물산5m2026-08-20 14:20:00raw376,500원376,500원375,000원376,000원4,126
stock-5m2026-08-20 14:25:002026-08-20 14:35:17삼성물산5m2026-08-20 14:25:00raw376,500원376,500원375,000원375,500원5,799
stock-5m2026-08-20 14:30:002026-08-20 14:40:17삼성물산5m2026-08-20 14:30:00raw375,500원376,000원374,250원376,000원4,712
stock-5m2026-08-20 14:35:002026-08-20 14:45:18삼성물산5m2026-08-20 14:35:00raw376,000원376,500원375,000원376,000원4,749
stock-5m2026-08-20 14:40:002026-08-20 14:50:18삼성물산5m2026-08-20 14:40:00raw376,000원377,500원375,500원377,000원5,657
stock-5m2026-08-20 14:45:002026-08-20 14:55:17삼성물산5m2026-08-20 14:45:00raw377,000원377,000원375,000원376,000원5,527
stock-5m2026-08-20 14:50:002026-08-20 15:00:18삼성물산5m2026-08-20 14:50:00raw376,500원376,500원374,000원374,500원3,911
2,415건 중 751–800← 이전16 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬