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-5m2026-08-21 12:25:002026-08-21 12:35:17삼성물산5m2026-08-21 12:25:00raw389,500원391,500원389,000원390,000원10,008
stock-5m2026-08-21 12:30:002026-08-21 12:40:17삼성물산5m2026-08-21 12:30:00raw390,000원391,500원389,500원391,500원4,373
stock-5m2026-08-21 12:35:002026-08-21 12:45:18삼성물산5m2026-08-21 12:35:00raw391,500원391,500원389,500원390,500원4,256
stock-5m2026-08-21 12:40:002026-08-21 12:50:17삼성물산5m2026-08-21 12:40:00raw390,500원391,500원390,000원390,500원4,379
stock-5m2026-08-21 12:45:002026-08-21 12:55:17삼성물산5m2026-08-21 12:45:00raw390,500원391,000원390,000원391,000원4,141
stock-5m2026-08-21 12:50:002026-08-21 13:00:18삼성물산5m2026-08-21 12:50:00raw391,000원391,500원389,000원389,500원7,795
stock-5m2026-08-21 12:55:002026-08-21 13:05:17삼성물산5m2026-08-21 12:55:00raw390,000원391,000원388,000원389,000원5,991
stock-5m2026-08-21 13:00:002026-08-21 13:10:17삼성물산5m2026-08-21 13:00:00raw389,500원390,000원387,500원389,500원8,517
stock-5m2026-08-21 13:05:002026-08-21 13:15:18삼성물산5m2026-08-21 13:05:00raw389,500원390,500원388,500원389,750원3,776
stock-5m2026-08-21 13:10:002026-08-21 13:20:17삼성물산5m2026-08-21 13:10:00raw390,000원391,000원388,500원391,000원4,344
stock-5m2026-08-21 13:15:002026-08-21 13:25:17삼성물산5m2026-08-21 13:15:00raw390,500원391,500원389,500원390,000원6,318
stock-5m2026-08-21 13:20:002026-08-21 13:30:18삼성물산5m2026-08-21 13:20:00raw389,500원390,500원387,500원389,500원5,981
stock-5m2026-08-21 13:25:002026-08-21 13:35:18삼성물산5m2026-08-21 13:25:00raw389,500원390,000원388,000원389,000원5,334
stock-5m2026-08-21 13:30:002026-08-21 13:40:17삼성물산5m2026-08-21 13:30:00raw389,000원390,000원388,500원388,500원4,566
stock-5m2026-08-21 13:35:002026-08-21 13:45:17삼성물산5m2026-08-21 13:35:00raw389,000원389,500원387,500원388,000원3,672
stock-5m2026-08-21 13:40:002026-08-21 13:50:18삼성물산5m2026-08-21 13:40:00raw388,000원389,500원388,000원389,250원4,178
stock-5m2026-08-21 13:45:002026-08-21 13:55:17삼성물산5m2026-08-21 13:45:00raw389,500원390,000원388,000원390,000원6,330
stock-5m2026-08-21 13:50:002026-08-21 14:00:19삼성물산5m2026-08-21 13:50:00raw389,750원391,000원389,500원390,500원5,613
stock-5m2026-08-21 13:55:002026-08-21 14:05:18삼성물산5m2026-08-21 13:55:00raw391,000원392,000원390,500원391,500원6,578
stock-5m2026-08-21 14:00:002026-08-21 14:10:17삼성물산5m2026-08-21 14:00:00raw391,500원393,500원391,000원393,500원5,957
stock-5m2026-08-21 14:05:002026-08-21 14:15:17삼성물산5m2026-08-21 14:05:00raw393,500원395,500원392,500원395,500원15,040
stock-5m2026-08-21 14:10:002026-08-21 14:20:18삼성물산5m2026-08-21 14:10:00raw395,000원397,000원395,000원395,000원10,959
stock-5m2026-08-21 14:15:002026-08-21 14:25:18삼성물산5m2026-08-21 14:15:00raw395,500원399,000원395,000원398,500원12,693
stock-5m2026-08-21 14:20:002026-08-21 14:30:18삼성물산5m2026-08-21 14:20:00raw398,000원400,000원397,500원398,000원14,248
stock-5m2026-08-21 14:25:002026-08-21 14:35:17삼성물산5m2026-08-21 14:25:00raw398,000원398,500원397,000원397,500원6,385
stock-5m2026-08-21 14:30:002026-08-21 14:40:18삼성물산5m2026-08-21 14:30:00raw397,500원399,000원397,000원398,500원5,663
stock-5m2026-08-21 14:35:002026-08-21 14:45:17삼성물산5m2026-08-21 14:35:00raw398,500원399,000원397,000원398,500원6,848
stock-5m2026-08-21 14:40:002026-08-21 14:50:18삼성물산5m2026-08-21 14:40:00raw398,000원399,000원396,500원396,500원8,110
stock-5m2026-08-21 14:45:002026-08-21 14:55:18삼성물산5m2026-08-21 14:45:00raw397,000원397,500원396,500원397,500원9,276
stock-5m2026-08-21 14:50:002026-08-21 15:00:20삼성물산5m2026-08-21 14:50:00raw397,500원398,000원396,500원397,500원7,642
stock-5m2026-08-21 14:55:002026-08-21 15:05:17삼성물산5m2026-08-21 14:55:00raw397,500원398,000원396,500원397,000원9,775
stock-5m2026-08-21 15:00:002026-08-21 15:10:18삼성물산5m2026-08-21 15:00:00raw396,500원398,000원396,000원396,500원7,986
stock-5m2026-08-21 15:05:002026-08-21 15:15:18삼성물산5m2026-08-21 15:05:00raw396,500원397,500원394,500원394,500원8,356
stock-5m2026-08-21 15:10:002026-08-21 15:20:17삼성물산5m2026-08-21 15:10:00raw395,000원396,500원394,500원395,000원8,221
stock-5m2026-08-21 15:15:002026-08-21 15:25:17삼성물산5m2026-08-21 15:15:00raw395,000원396,000원395,000원395,000원5,239
stock-5m2026-08-21 15:20:002026-08-21 15:30:18삼성물산5m2026-08-21 15:20:00raw395,500원395,500원395,500원395,500원0
stock-5m2026-08-21 15:25:002026-08-21 15:35:17삼성물산5m2026-08-21 15:25:00raw395,500원395,500원395,500원395,500원0
stock-5m2026-08-21 15:30:002026-08-21 15:40:17삼성물산5m2026-08-21 15:30:00raw395,500원395,500원395,500원395,500원0
stock-5m2026-08-24 09:00:002026-08-24 09:10:18삼성물산5m2026-08-24 09:00:00raw383,000원383,500원375,000원375,000원12,705
stock2026-08-242026-08-24 18:00:03삼성물산1d2026-08-24 09:00:00raw383,000원383,500원359,500원364,500원488,414
stock-5m2026-08-24 09:05:002026-08-24 09:15:17삼성물산5m2026-08-24 09:05:00raw375,500원380,000원375,000원379,500원6,093
stock-5m2026-08-24 09:10:002026-08-24 09:20:17삼성물산5m2026-08-24 09:10:00raw380,000원380,000원374,000원374,500원6,578
stock-5m2026-08-24 09:15:002026-08-24 09:25:18삼성물산5m2026-08-24 09:15:00raw374,500원375,500원368,000원368,500원13,112
stock-5m2026-08-24 09:20:002026-08-24 09:30:20삼성물산5m2026-08-24 09:20:00raw368,500원369,000원366,000원367,500원10,322
stock-5m2026-08-24 09:25:002026-08-24 09:35:17삼성물산5m2026-08-24 09:25:00raw367,500원368,000원364,000원364,500원12,582
stock-5m2026-08-24 09:30:002026-08-24 09:40:18삼성물산5m2026-08-24 09:30:00raw364,500원366,500원364,000원364,000원10,412
stock-5m2026-08-24 09:35:002026-08-24 09:45:17삼성물산5m2026-08-24 09:35:00raw364,000원365,500원362,500원364,500원8,231
stock-5m2026-08-24 09:40:002026-08-24 09:50:17삼성물산5m2026-08-24 09:40:00raw364,500원367,000원364,500원365,500원8,106
stock-5m2026-08-24 09:45:002026-08-24 09:55:18삼성물산5m2026-08-24 09:45:00raw365,000원367,500원364,500원367,000원7,227
stock-5m2026-08-24 09:50:002026-08-24 10:00:18삼성물산5m2026-08-24 09:50:00raw367,000원367,500원365,000원365,000원6,377
2,425건 중 851–900← 이전18 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬