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 14:05:002026-08-24 14:15:18삼성물산5m2026-08-24 14:05:00raw363,000원364,500원362,500원364,500원7,893
stock-5m2026-08-24 14:10:002026-08-24 14:20:18삼성물산5m2026-08-24 14:10:00raw364,000원365,500원363,000원364,000원7,035
stock-5m2026-08-24 14:15:002026-08-24 14:25:18삼성물산5m2026-08-24 14:15:00raw364,000원364,500원361,500원362,000원7,187
stock-5m2026-08-24 14:20:002026-08-24 14:30:22삼성물산5m2026-08-24 14:20:00raw361,500원363,000원361,000원363,000원9,229
stock-5m2026-08-24 14:25:002026-08-24 14:35:17삼성물산5m2026-08-24 14:25:00raw363,000원363,500원362,000원362,500원5,388
stock-5m2026-08-24 14:30:002026-08-24 14:40:18삼성물산5m2026-08-24 14:30:00raw362,500원363,000원361,000원362,000원4,686
stock-5m2026-08-24 14:35:002026-08-24 14:45:19삼성물산5m2026-08-24 14:35:00raw362,000원363,000원362,000원362,500원5,776
stock-5m2026-08-24 14:40:002026-08-24 14:50:17삼성물산5m2026-08-24 14:40:00raw362,500원363,500원361,500원362,500원8,575
stock-5m2026-08-24 14:45:002026-08-24 14:55:17삼성물산5m2026-08-24 14:45:00raw362,000원363,000원361,500원362,500원6,409
stock-5m2026-08-24 14:50:002026-08-24 15:00:20삼성물산5m2026-08-24 14:50:00raw362,000원362,500원361,250원362,000원6,794
stock-5m2026-08-24 14:55:002026-08-24 15:05:17삼성물산5m2026-08-24 14:55:00raw361,500원363,000원361,000원362,500원6,546
stock-5m2026-08-24 15:00:002026-08-24 15:10:17삼성물산5m2026-08-24 15:00:00raw362,000원363,000원361,500원361,500원4,303
stock-5m2026-08-24 15:05:002026-08-24 15:15:18삼성물산5m2026-08-24 15:05:00raw362,000원363,000원361,500원363,000원5,231
stock-5m2026-08-24 15:10:002026-08-24 15:20:18삼성물산5m2026-08-24 15:10:00raw362,500원365,500원362,500원365,500원8,564
stock-5m2026-08-24 15:15:002026-08-24 15:25:17삼성물산5m2026-08-24 15:15:00raw365,500원365,500원364,000원365,000원4,270
stock-5m2026-08-24 15:20:002026-08-24 15:30:18삼성물산5m2026-08-24 15:20:00raw365,000원365,000원365,000원365,000원0
stock-5m2026-08-24 15:25:002026-08-24 15:35:18삼성물산5m2026-08-24 15:25:00raw365,000원365,000원365,000원365,000원0
stock-5m2026-08-24 15:30:002026-08-24 15:40:17삼성물산5m2026-08-24 15:30:00raw365,000원365,000원365,000원365,000원0
stock-5m2026-08-25 09:00:002026-08-25 09:10:20삼성물산5m2026-08-25 09:00:00raw364,500원365,000원359,000원359,500원8,245
stock2026-08-252026-08-26 18:00:03삼성물산1d2026-08-25 09:00:00raw364,500원368,500원354,500원367,000원435,373
stock-5m2026-08-25 09:05:002026-08-25 09:15:18삼성물산5m2026-08-25 09:05:00raw359,500원361,500원356,500원360,000원6,975
stock-5m2026-08-25 09:10:002026-08-25 09:20:18삼성물산5m2026-08-25 09:10:00raw360,000원360,500원357,500원357,500원9,108
stock-5m2026-08-25 09:15:002026-08-25 09:25:19삼성물산5m2026-08-25 09:15:00raw357,500원357,500원354,500원356,000원6,691
stock-5m2026-08-25 09:20:002026-08-25 09:30:17삼성물산5m2026-08-25 09:20:00raw355,500원363,500원355,500원363,000원5,403
stock-5m2026-08-25 09:25:002026-08-25 09:35:19삼성물산5m2026-08-25 09:25:00raw363,000원366,500원362,500원366,000원5,773
stock-5m2026-08-25 09:30:002026-08-25 09:45:17삼성물산5m2026-08-25 09:30:00raw366,000원367,000원364,000원365,000원7,755
stock-5m2026-08-25 09:35:002026-08-25 09:45:17삼성물산5m2026-08-25 09:35:00raw364,500원366,500원364,500원364,500원3,154
stock-5m2026-08-25 09:40:002026-08-25 09:50:18삼성물산5m2026-08-25 09:40:00raw364,500원367,000원364,500원365,500원7,753
stock-5m2026-08-25 09:45:002026-08-25 09:55:17삼성물산5m2026-08-25 09:45:00raw365,500원366,000원362,000원364,000원10,495
stock-5m2026-08-25 09:50:002026-08-25 10:00:19삼성물산5m2026-08-25 09:50:00raw363,500원365,000원362,500원363,500원4,986
stock-5m2026-08-25 09:55:002026-08-25 10:05:18삼성물산5m2026-08-25 09:55:00raw363,500원364,000원362,000원362,500원3,655
stock-5m2026-08-25 10:00:002026-08-25 10:10:19삼성물산5m2026-08-25 10:00:00raw362,500원363,000원360,000원360,000원5,010
stock-5m2026-08-25 10:05:002026-08-25 10:15:17삼성물산5m2026-08-25 10:05:00raw360,000원362,000원358,500원362,000원8,042
stock-5m2026-08-25 10:10:002026-08-25 10:20:18삼성물산5m2026-08-25 10:10:00raw361,500원361,500원359,000원360,000원4,613
stock-5m2026-08-25 10:15:002026-08-25 10:25:18삼성물산5m2026-08-25 10:15:00raw360,000원361,000원359,000원360,500원4,113
stock-5m2026-08-25 10:20:002026-08-25 10:30:17삼성물산5m2026-08-25 10:20:00raw360,500원360,500원357,500원358,000원3,881
stock-5m2026-08-25 10:25:002026-08-25 10:35:18삼성물산5m2026-08-25 10:25:00raw358,000원358,500원356,000원358,000원10,396
stock-5m2026-08-25 10:30:002026-08-25 10:40:20삼성물산5m2026-08-25 10:30:00raw358,000원359,000원357,000원358,000원7,449
stock-5m2026-08-25 10:35:002026-08-25 10:45:19삼성물산5m2026-08-25 10:35:00raw358,500원361,500원358,000원361,500원9,844
stock-5m2026-08-25 10:40:002026-08-25 10:50:18삼성물산5m2026-08-25 10:40:00raw361,000원361,250원359,500원361,000원4,118
stock-5m2026-08-25 10:45:002026-08-25 10:55:18삼성물산5m2026-08-25 10:45:00raw360,500원364,500원360,000원363,000원10,062
stock-5m2026-08-25 10:50:002026-08-25 11:00:19삼성물산5m2026-08-25 10:50:00raw363,500원363,500원361,500원362,000원3,564
stock-5m2026-08-25 10:55:002026-08-25 11:05:17삼성물산5m2026-08-25 10:55:00raw362,000원362,500원360,500원361,000원2,062
stock-5m2026-08-25 11:00:002026-08-25 11:10:18삼성물산5m2026-08-25 11:00:00raw360,500원361,500원358,500원358,500원3,569
stock-5m2026-08-25 11:05:002026-08-25 11:15:18삼성물산5m2026-08-25 11:05:00raw359,000원359,500원358,000원358,500원2,987
stock-5m2026-08-25 11:10:002026-08-25 11:20:17삼성물산5m2026-08-25 11:10:00raw358,500원359,000원357,500원358,000원3,250
stock-5m2026-08-25 11:15:002026-08-25 11:25:18삼성물산5m2026-08-25 11:15:00raw358,000원359,500원357,500원359,500원3,952
stock-5m2026-08-25 11:20:002026-08-25 11:30:20삼성물산5m2026-08-25 11:20:00raw359,000원359,500원358,000원358,500원4,253
stock-5m2026-08-25 11:25:002026-08-25 11:35:19삼성물산5m2026-08-25 11:25:00raw359,000원359,500원357,000원358,000원5,312
stock-5m2026-08-25 11:30:002026-08-25 11:40:18삼성물산5m2026-08-25 11:30:00raw358,000원359,500원358,000원358,500원2,324
2,446건 중 951–1,000← 이전20 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬