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-5m2026-08-24 09:55:002026-08-24 10:05:17삼성물산5m2026-08-24 09:55:00raw365,000원366,000원363,500원365,500원8,051
stock-5m2026-08-24 10:00:002026-08-24 10:10:18삼성물산5m2026-08-24 10:00:00raw365,500원367,500원365,000원366,000원5,673
stock-5m2026-08-24 10:05:002026-08-24 10:15:17삼성물산5m2026-08-24 10:05:00raw366,000원367,500원365,500원365,500원6,271
stock-5m2026-08-24 10:10:002026-08-24 10:20:17삼성물산5m2026-08-24 10:10:00raw365,500원366,500원364,500원365,500원6,006
stock-5m2026-08-24 10:15:002026-08-24 10:25:18삼성물산5m2026-08-24 10:15:00raw365,500원368,500원365,000원366,500원7,480
stock-5m2026-08-24 10:20:002026-08-24 10:35:17삼성물산5m2026-08-24 10:20:00raw366,000원368,000원365,500원366,000원5,570
stock-5m2026-08-24 10:25:002026-08-24 10:35:17삼성물산5m2026-08-24 10:25:00raw366,000원366,000원364,000원365,000원5,008
stock-5m2026-08-24 10:30:002026-08-24 10:40:18삼성물산5m2026-08-24 10:30:00raw365,000원365,500원364,500원364,500원6,396
stock-5m2026-08-24 10:35:002026-08-24 10:45:18삼성물산5m2026-08-24 10:35:00raw364,500원365,000원362,500원364,000원13,263
stock-5m2026-08-24 10:40:002026-08-24 10:50:17삼성물산5m2026-08-24 10:40:00raw364,000원365,000원363,500원363,500원5,211
stock-5m2026-08-24 10:45:002026-08-24 10:55:18삼성물산5m2026-08-24 10:45:00raw363,500원364,500원363,000원364,000원6,255
stock-5m2026-08-24 10:50:002026-08-24 11:00:19삼성물산5m2026-08-24 10:50:00raw364,000원367,000원363,500원364,500원9,041
stock-5m2026-08-24 10:55:002026-08-24 11:05:17삼성물산5m2026-08-24 10:55:00raw364,500원364,500원362,500원362,500원3,930
stock-5m2026-08-24 11:00:002026-08-24 11:10:17삼성물산5m2026-08-24 11:00:00raw363,000원363,000원361,000원361,500원8,895
stock-5m2026-08-24 11:05:002026-08-24 11:15:18삼성물산5m2026-08-24 11:05:00raw361,500원362,000원360,500원360,750원4,692
stock-5m2026-08-24 11:10:002026-08-24 11:20:17삼성물산5m2026-08-24 11:10:00raw360,750원363,500원360,500원362,000원9,247
stock-5m2026-08-24 11:15:002026-08-24 11:25:17삼성물산5m2026-08-24 11:15:00raw362,000원363,000원361,500원362,500원4,017
stock-5m2026-08-24 11:20:002026-08-24 11:30:28삼성물산5m2026-08-24 11:20:00raw362,000원363,500원361,500원363,000원6,414
stock-5m2026-08-24 11:25:002026-08-24 11:35:17삼성물산5m2026-08-24 11:25:00raw363,000원364,000원362,000원364,000원3,542
stock-5m2026-08-24 11:30:002026-08-24 11:40:17삼성물산5m2026-08-24 11:30:00raw363,500원365,500원363,500원364,500원3,875
stock-5m2026-08-24 11:35:002026-08-24 11:45:18삼성물산5m2026-08-24 11:35:00raw364,500원365,500원364,500원365,000원3,392
stock-5m2026-08-24 11:40:002026-08-24 11:50:18삼성물산5m2026-08-24 11:40:00raw365,000원365,000원364,500원364,500원2,964
stock-5m2026-08-24 11:45:002026-08-24 11:55:17삼성물산5m2026-08-24 11:45:00raw364,500원365,000원364,000원364,500원5,965
stock-5m2026-08-24 11:50:002026-08-24 12:00:19삼성물산5m2026-08-24 11:50:00raw364,500원365,000원361,500원362,000원6,380
stock-5m2026-08-24 11:55:002026-08-24 12:05:18삼성물산5m2026-08-24 11:55:00raw362,000원364,000원362,000원363,000원3,241
stock-5m2026-08-24 12:00:002026-08-24 12:10:17삼성물산5m2026-08-24 12:00:00raw363,000원363,500원362,000원362,000원2,522
stock-5m2026-08-24 12:05:002026-08-24 12:15:17삼성물산5m2026-08-24 12:05:00raw362,000원362,500원361,000원361,500원2,931
stock-5m2026-08-24 12:10:002026-08-24 12:25:17삼성물산5m2026-08-24 12:10:00raw361,500원362,000원360,500원361,000원3,322
stock-5m2026-08-24 12:15:002026-08-24 12:25:17삼성물산5m2026-08-24 12:15:00raw360,500원361,000원360,000원360,000원3,221
stock-5m2026-08-24 12:20:002026-08-24 12:30:20삼성물산5m2026-08-24 12:20:00raw360,000원361,000원359,500원359,500원6,617
stock-5m2026-08-24 12:25:002026-08-24 12:35:18삼성물산5m2026-08-24 12:25:00raw360,000원360,500원359,500원360,000원4,226
stock-5m2026-08-24 12:30:002026-08-24 12:40:17삼성물산5m2026-08-24 12:30:00raw360,500원360,500원359,500원360,500원4,070
stock-5m2026-08-24 12:35:002026-08-24 12:45:20삼성물산5m2026-08-24 12:35:00raw360,000원361,000원360,000원360,000원4,141
stock-5m2026-08-24 12:40:002026-08-24 12:50:18삼성물산5m2026-08-24 12:40:00raw360,000원362,000원360,000원361,500원3,911
stock-5m2026-08-24 12:45:002026-08-24 13:00:17삼성물산5m2026-08-24 12:45:00raw361,500원362,000원361,000원361,500원4,294
stock-5m2026-08-24 12:50:002026-08-24 13:00:17삼성물산5m2026-08-24 12:50:00raw361,500원362,000원360,500원361,500원4,427
stock-5m2026-08-24 12:55:002026-08-24 13:05:18삼성물산5m2026-08-24 12:55:00raw362,000원362,000원360,000원360,500원4,374
stock-5m2026-08-24 13:00:002026-08-24 13:10:20삼성물산5m2026-08-24 13:00:00raw360,500원361,500원360,500원361,000원4,127
stock-5m2026-08-24 13:05:002026-08-24 13:15:20삼성물산5m2026-08-24 13:05:00raw361,000원361,500원360,000원360,000원3,913
stock-5m2026-08-24 13:10:002026-08-24 13:20:18삼성물산5m2026-08-24 13:10:00raw360,000원362,500원360,000원362,000원5,556
stock-5m2026-08-24 13:15:002026-08-24 13:25:18삼성물산5m2026-08-24 13:15:00raw362,000원366,000원361,500원365,000원7,564
stock-5m2026-08-24 13:20:002026-08-24 13:30:17삼성물산5m2026-08-24 13:20:00raw365,000원365,500원363,000원363,000원6,086
stock-5m2026-08-24 13:25:002026-08-24 13:35:17삼성물산5m2026-08-24 13:25:00raw363,500원364,500원363,000원364,000원3,173
stock-5m2026-08-24 13:30:002026-08-24 13:40:18삼성물산5m2026-08-24 13:30:00raw364,000원366,000원364,000원364,500원5,428
stock-5m2026-08-24 13:35:002026-08-24 13:45:17삼성물산5m2026-08-24 13:35:00raw364,000원365,500원363,500원364,500원5,424
stock-5m2026-08-24 13:40:002026-08-24 13:50:19삼성물산5m2026-08-24 13:40:00raw365,000원365,500원364,000원365,000원4,869
stock-5m2026-08-24 13:45:002026-08-24 13:55:18삼성물산5m2026-08-24 13:45:00raw365,250원365,500원364,500원364,500원3,569
stock-5m2026-08-24 13:50:002026-08-24 14:00:18삼성물산5m2026-08-24 13:50:00raw364,500원365,500원363,000원363,000원5,398
stock-5m2026-08-24 13:55:002026-08-24 14:05:17삼성물산5m2026-08-24 13:55:00raw363,500원363,500원362,500원363,000원4,814
stock-5m2026-08-24 14:00:002026-08-24 14:10:21삼성물산5m2026-08-24 14:00:00raw363,500원363,500원362,500원362,500원5,134
2,438건 중 901–950← 이전19 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬