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-5m2026-08-11 09:05:002026-08-11 09:15:17삼성물산5m2026-08-11 09:05:00raw334,000원334,500원331,500원333,500원4,429
stock-5m2026-08-11 09:10:002026-08-11 09:20:17삼성물산5m2026-08-11 09:10:00raw333,500원335,000원333,000원334,500원2,210
stock-5m2026-08-11 09:15:002026-08-11 09:25:18삼성물산5m2026-08-11 09:15:00raw334,000원334,500원332,000원332,500원1,921
stock-5m2026-08-11 09:20:002026-08-11 09:30:19삼성물산5m2026-08-11 09:20:00raw332,500원333,500원331,500원332,500원1,671
stock-5m2026-08-11 09:25:002026-08-11 09:35:17삼성물산5m2026-08-11 09:25:00raw332,500원335,500원332,000원335,000원1,830
stock-5m2026-08-11 09:30:002026-08-11 09:40:18삼성물산5m2026-08-11 09:30:00raw335,500원335,500원333,500원334,000원1,680
stock-5m2026-08-11 09:35:002026-08-11 09:50:17삼성물산5m2026-08-11 09:35:00raw334,000원334,000원332,000원332,000원2,340
stock-5m2026-08-11 09:40:002026-08-11 09:50:17삼성물산5m2026-08-11 09:40:00raw332,000원334,000원332,000원333,500원1,620
stock-5m2026-08-11 09:45:002026-08-11 09:55:17삼성물산5m2026-08-11 09:45:00raw333,500원334,500원332,500원333,000원2,280
stock-5m2026-08-11 09:50:002026-08-11 10:00:18삼성물산5m2026-08-11 09:50:00raw333,000원335,000원333,000원334,500원1,585
stock-5m2026-08-11 09:55:002026-08-11 10:05:17삼성물산5m2026-08-11 09:55:00raw334,500원335,000원333,000원333,500원903
stock-5m2026-08-11 10:00:002026-08-11 10:10:17삼성물산5m2026-08-11 10:00:00raw333,000원333,500원332,000원332,500원2,321
stock-5m2026-08-11 10:05:002026-08-11 10:15:18삼성물산5m2026-08-11 10:05:00raw332,500원333,500원331,500원333,000원4,329
stock-5m2026-08-11 10:10:002026-08-11 10:20:18삼성물산5m2026-08-11 10:10:00raw333,000원338,000원333,000원338,000원9,709
stock-5m2026-08-11 10:15:002026-08-11 10:25:17삼성물산5m2026-08-11 10:15:00raw338,000원342,000원337,000원339,000원8,559
stock-5m2026-08-11 10:20:002026-08-11 10:30:18삼성물산5m2026-08-11 10:20:00raw339,000원343,000원338,500원342,000원4,041
stock-5m2026-08-11 10:25:002026-08-11 10:35:18삼성물산5m2026-08-11 10:25:00raw342,000원342,500원338,500원339,500원3,813
stock-5m2026-08-11 10:30:002026-08-11 10:40:17삼성물산5m2026-08-11 10:30:00raw339,000원340,000원337,500원337,500원1,801
stock-5m2026-08-11 10:35:002026-08-11 10:45:17삼성물산5m2026-08-11 10:35:00raw337,500원339,000원337,000원339,000원2,725
stock-5m2026-08-11 10:40:002026-08-11 10:50:18삼성물산5m2026-08-11 10:40:00raw339,000원340,000원338,500원339,500원1,778
stock-5m2026-08-11 10:45:002026-08-11 10:55:17삼성물산5m2026-08-11 10:45:00raw339,500원342,000원339,000원341,000원2,514
stock-5m2026-08-11 10:50:002026-08-11 11:00:17삼성물산5m2026-08-11 10:50:00raw341,500원342,500원339,500원342,000원12,964
stock-5m2026-08-11 10:55:002026-08-11 11:05:18삼성물산5m2026-08-11 10:55:00raw342,000원342,500원339,500원340,000원3,958
stock-5m2026-08-11 11:00:002026-08-11 11:10:18삼성물산5m2026-08-11 11:00:00raw340,500원344,000원340,000원341,500원6,104
stock-5m2026-08-11 11:05:002026-08-11 11:15:17삼성물산5m2026-08-11 11:05:00raw341,500원342,500원340,500원340,500원2,302
stock-5m2026-08-11 11:10:002026-08-11 11:20:17삼성물산5m2026-08-11 11:10:00raw340,500원342,000원340,000원341,500원2,619
stock-5m2026-08-11 11:15:002026-08-11 11:25:18삼성물산5m2026-08-11 11:15:00raw341,500원342,000원340,000원341,000원1,858
stock-5m2026-08-11 11:20:002026-08-11 11:30:17삼성물산5m2026-08-11 11:20:00raw341,000원341,000원339,000원339,000원1,376
stock-5m2026-08-11 11:25:002026-08-11 11:35:17삼성물산5m2026-08-11 11:25:00raw339,000원339,500원338,000원339,000원1,647
stock-5m2026-08-11 11:30:002026-08-11 11:40:18삼성물산5m2026-08-11 11:30:00raw339,000원340,000원338,500원339,500원1,621
stock-5m2026-08-11 11:35:002026-08-11 11:45:18삼성물산5m2026-08-11 11:35:00raw340,000원340,500원339,000원339,000원742
stock-5m2026-08-11 11:40:002026-08-11 11:50:17삼성물산5m2026-08-11 11:40:00raw339,000원341,500원339,000원340,000원2,910
stock-5m2026-08-11 11:45:002026-08-11 11:55:18삼성물산5m2026-08-11 11:45:00raw341,000원342,500원340,500원341,000원2,285
stock-5m2026-08-11 11:50:002026-08-11 12:00:20삼성물산5m2026-08-11 11:50:00raw341,500원342,500원340,500원341,500원1,938
stock-5m2026-08-11 11:55:002026-08-11 12:05:17삼성물산5m2026-08-11 11:55:00raw341,500원342,000원340,500원341,000원2,020
stock-5m2026-08-11 12:00:002026-08-11 12:10:18삼성물산5m2026-08-11 12:00:00raw341,000원343,000원341,000원342,500원6,955
stock-5m2026-08-11 12:05:002026-08-11 12:15:18삼성물산5m2026-08-11 12:05:00raw342,500원343,000원341,000원342,000원1,662
stock-5m2026-08-11 12:10:002026-08-11 12:20:17삼성물산5m2026-08-11 12:10:00raw342,000원343,000원341,500원342,500원11,973
stock-5m2026-08-11 12:15:002026-08-11 12:25:17삼성물산5m2026-08-11 12:15:00raw342,500원342,500원342,000원342,500원786
stock-5m2026-08-11 12:20:002026-08-11 12:30:18삼성물산5m2026-08-11 12:20:00raw342,000원344,000원342,000원344,000원3,613
stock-5m2026-08-11 12:25:002026-08-11 12:40:17삼성물산5m2026-08-11 12:25:00raw344,000원345,000원344,000원345,000원6,934
stock-5m2026-08-11 12:30:002026-08-11 12:40:17삼성물산5m2026-08-11 12:30:00raw345,000원345,500원343,500원344,000원3,651
stock-5m2026-08-11 12:35:002026-08-11 12:45:18삼성물산5m2026-08-11 12:35:00raw344,000원345,500원343,500원345,000원1,466
stock-5m2026-08-11 12:40:002026-08-11 12:50:18삼성물산5m2026-08-11 12:40:00raw344,500원345,500원344,000원344,000원1,750
stock-5m2026-08-11 12:45:002026-08-11 12:55:17삼성물산5m2026-08-11 12:45:00raw344,000원346,000원343,000원345,500원4,931
stock-5m2026-08-11 12:50:002026-08-11 13:00:17삼성물산5m2026-08-11 12:50:00raw346,000원346,000원344,000원345,000원2,210
stock-5m2026-08-11 12:55:002026-08-11 13:05:18삼성물산5m2026-08-11 12:55:00raw344,500원345,500원344,000원345,500원2,182
stock-5m2026-08-11 13:00:002026-08-11 13:10:17삼성물산5m2026-08-11 13:00:00raw345,500원348,000원345,000원348,000원5,993
stock-5m2026-08-11 13:05:002026-08-11 13:15:17삼성물산5m2026-08-11 13:05:00raw348,000원348,500원346,500원347,000원6,541
stock-5m2026-08-11 13:10:002026-08-11 13:20:18삼성물산5m2026-08-11 13:10:00raw347,500원348,000원346,500원347,500원6,372
2,402건 중 251–300← 이전6 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬