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-5m2026-08-06 12:25:002026-08-06 12:35:17삼성물산5m2026-08-06 12:25:00raw334,000원334,500원332,500원333,000원1,515
stock-5m2026-08-06 12:30:002026-08-06 12:50:18삼성물산5m2026-08-06 12:30:00raw333,000원333,500원332,000원333,000원2,481
stock-5m2026-08-06 12:35:002026-08-06 12:50:18삼성물산5m2026-08-06 12:35:00raw333,500원334,000원332,500원333,500원1,469
stock-5m2026-08-06 12:40:002026-08-06 12:50:18삼성물산5m2026-08-06 12:40:00raw333,500원334,500원333,000원333,500원1,591
stock-5m2026-08-06 12:45:002026-08-06 13:00:18삼성물산5m2026-08-06 12:45:00raw333,500원334,500원333,000원334,000원1,652
stock-5m2026-08-06 12:50:002026-08-06 13:00:18삼성물산5m2026-08-06 12:50:00raw334,000원334,500원332,500원333,000원1,609
stock-5m2026-08-06 12:55:002026-08-06 13:05:17삼성물산5m2026-08-06 12:55:00raw333,000원334,000원332,500원333,500원2,210
stock-5m2026-08-06 13:00:002026-08-06 13:10:18삼성물산5m2026-08-06 13:00:00raw333,500원334,000원331,000원331,500원2,406
stock-5m2026-08-06 13:05:002026-08-06 13:15:18삼성물산5m2026-08-06 13:05:00raw331,500원333,500원331,500원332,500원1,718
stock-5m2026-08-06 13:10:002026-08-06 13:20:18삼성물산5m2026-08-06 13:10:00raw332,500원333,500원331,500원331,500원2,664
stock-5m2026-08-06 13:15:002026-08-06 13:25:17삼성물산5m2026-08-06 13:15:00raw332,000원333,000원331,000원331,500원3,158
stock-5m2026-08-06 13:20:002026-08-06 13:30:18삼성물산5m2026-08-06 13:20:00raw331,500원333,000원330,500원332,500원4,347
stock-5m2026-08-06 13:25:002026-08-06 13:35:17삼성물산5m2026-08-06 13:25:00raw332,500원334,000원331,500원333,000원4,497
stock-5m2026-08-06 13:30:002026-08-06 13:40:17삼성물산5m2026-08-06 13:30:00raw332,500원334,500원332,000원333,500원5,164
stock-5m2026-08-06 13:35:002026-08-06 13:45:18삼성물산5m2026-08-06 13:35:00raw333,000원334,000원331,500원332,000원3,772
stock-5m2026-08-06 13:40:002026-08-06 13:50:18삼성물산5m2026-08-06 13:40:00raw332,000원333,000원331,250원332,000원3,819
stock-5m2026-08-06 13:45:002026-08-06 13:55:17삼성물산5m2026-08-06 13:45:00raw332,500원333,000원331,000원331,500원3,842
stock-5m2026-08-06 13:50:002026-08-06 14:00:18삼성물산5m2026-08-06 13:50:00raw331,500원335,000원331,500원334,500원4,310
stock-5m2026-08-06 13:55:002026-08-06 14:05:18삼성물산5m2026-08-06 13:55:00raw334,500원335,500원333,500원334,500원2,835
stock-5m2026-08-06 14:00:002026-08-06 14:10:17삼성물산5m2026-08-06 14:00:00raw335,000원336,000원333,500원335,500원2,767
stock-5m2026-08-06 14:05:002026-08-06 14:15:17삼성물산5m2026-08-06 14:05:00raw336,000원337,000원335,000원335,000원2,587
stock-5m2026-08-06 14:10:002026-08-06 14:20:18삼성물산5m2026-08-06 14:10:00raw335,250원336,000원334,000원335,500원4,097
stock-5m2026-08-06 14:15:002026-08-06 14:30:17삼성물산5m2026-08-06 14:15:00raw335,500원336,000원333,500원334,500원2,684
stock-5m2026-08-06 14:20:002026-08-06 14:30:17삼성물산5m2026-08-06 14:20:00raw334,500원337,000원334,000원336,000원4,342
stock-5m2026-08-06 14:25:002026-08-06 14:35:18삼성물산5m2026-08-06 14:25:00raw336,000원336,500원334,000원335,000원3,312
stock-5m2026-08-06 14:30:002026-08-06 14:40:18삼성물산5m2026-08-06 14:30:00raw335,000원335,000원333,500원333,500원2,781
stock-5m2026-08-06 14:35:002026-08-06 14:45:17삼성물산5m2026-08-06 14:35:00raw333,500원334,500원333,000원333,000원3,910
stock-5m2026-08-06 14:40:002026-08-06 14:50:18삼성물산5m2026-08-06 14:40:00raw333,000원335,000원332,500원335,000원4,387
stock-5m2026-08-06 14:45:002026-08-06 14:55:18삼성물산5m2026-08-06 14:45:00raw334,500원335,000원331,000원332,000원4,122
stock-5m2026-08-06 14:50:002026-08-06 15:00:18삼성물산5m2026-08-06 14:50:00raw332,000원333,000원330,500원333,000원5,480
stock-5m2026-08-06 14:55:002026-08-06 15:05:18삼성물산5m2026-08-06 14:55:00raw333,000원334,000원332,000원333,500원3,674
stock-5m2026-08-06 15:00:002026-08-06 15:10:18삼성물산5m2026-08-06 15:00:00raw333,500원334,000원332,500원333,500원3,069
stock-5m2026-08-06 15:05:002026-08-06 15:15:17삼성물산5m2026-08-06 15:05:00raw333,500원334,000원333,000원333,500원2,496
stock-5m2026-08-06 15:10:002026-08-06 15:20:17삼성물산5m2026-08-06 15:10:00raw333,500원335,000원332,500원334,000원5,082
stock-5m2026-08-06 15:15:002026-08-06 15:25:18삼성물산5m2026-08-06 15:15:00raw335,000원335,000원333,000원334,000원3,305
stock-5m2026-08-06 15:20:002026-08-06 15:30:18삼성물산5m2026-08-06 15:20:00raw334,000원334,000원334,000원334,000원0
stock-5m2026-08-06 15:25:002026-08-06 15:35:17삼성물산5m2026-08-06 15:25:00raw333,500원333,500원333,500원333,500원0
stock-5m2026-08-06 15:30:002026-08-06 15:40:18삼성물산5m2026-08-06 15:30:00raw333,500원333,500원333,500원333,500원0
stock2026-08-072026-08-07 18:00:04삼성물산1d2026-08-07 09:00:00raw333,500원338,500원323,500원336,500원268,394
stock-5m2026-08-07 09:00:002026-08-07 09:10:19삼성물산5m2026-08-07 09:00:00raw333,500원335,500원330,000원335,000원11,049
stock-5m2026-08-07 09:05:002026-08-07 09:15:17삼성물산5m2026-08-07 09:05:00raw335,000원338,500원335,000원337,000원7,503
stock-5m2026-08-07 09:10:002026-08-07 09:20:17삼성물산5m2026-08-07 09:10:00raw337,000원338,500원335,000원336,500원4,208
stock-5m2026-08-07 09:15:002026-08-07 09:25:18삼성물산5m2026-08-07 09:15:00raw337,000원337,250원332,000원333,000원3,830
stock-5m2026-08-07 09:20:002026-08-07 09:30:19삼성물산5m2026-08-07 09:20:00raw333,000원334,000원331,000원332,000원4,187
stock-5m2026-08-07 09:25:002026-08-07 09:35:17삼성물산5m2026-08-07 09:25:00raw331,500원333,500원326,500원331,500원4,737
stock-5m2026-08-07 09:30:002026-08-07 09:40:18삼성물산5m2026-08-07 09:30:00raw332,000원332,500원328,500원330,500원8,622
stock-5m2026-08-07 09:35:002026-08-07 09:45:17삼성물산5m2026-08-07 09:35:00raw330,500원331,000원326,000원326,500원7,831
stock-5m2026-08-07 09:40:002026-08-07 09:50:17삼성물산5m2026-08-07 09:40:00raw326,500원330,000원325,500원328,500원4,410
stock-5m2026-08-07 09:45:002026-08-07 09:55:18삼성물산5m2026-08-07 09:45:00raw328,500원330,000원327,500원328,000원3,531
stock-5m2026-08-07 09:50:002026-08-07 10:00:22삼성물산5m2026-08-07 09:50:00raw328,500원332,000원328,000원331,000원3,795
2,402건 중 51–100← 이전2 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬