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-5m2026-08-12 10:45:002026-08-12 10:55:17삼성물산5m2026-08-12 10:45:00raw359,500원360,000원357,500원358,500원5,948
stock-5m2026-08-12 10:50:002026-08-12 11:00:18삼성물산5m2026-08-12 10:50:00raw358,500원359,500원357,500원358,000원3,246
stock-5m2026-08-12 10:55:002026-08-12 11:05:17삼성물산5m2026-08-12 10:55:00raw358,500원359,000원357,000원357,500원2,268
stock-5m2026-08-12 11:00:002026-08-12 11:10:18삼성물산5m2026-08-12 11:00:00raw357,500원358,500원357,000원358,000원2,634
stock-5m2026-08-12 11:05:002026-08-12 11:15:18삼성물산5m2026-08-12 11:05:00raw358,000원358,000원355,500원356,500원4,722
stock-5m2026-08-12 11:10:002026-08-12 11:20:17삼성물산5m2026-08-12 11:10:00raw356,500원357,000원356,000원356,500원2,710
stock-5m2026-08-12 11:15:002026-08-12 11:25:17삼성물산5m2026-08-12 11:15:00raw356,000원357,000원354,500원355,000원4,419
stock-5m2026-08-12 11:20:002026-08-12 11:30:18삼성물산5m2026-08-12 11:20:00raw355,000원356,500원354,500원354,500원8,046
stock-5m2026-08-12 11:25:002026-08-12 11:40:17삼성물산5m2026-08-12 11:25:00raw354,500원356,500원354,000원356,500원3,787
stock-5m2026-08-12 11:30:002026-08-12 11:40:17삼성물산5m2026-08-12 11:30:00raw357,000원358,500원355,500원358,500원2,571
stock-5m2026-08-12 11:35:002026-08-12 11:45:18삼성물산5m2026-08-12 11:35:00raw358,500원359,000원357,500원358,500원2,677
stock-5m2026-08-12 11:40:002026-08-12 11:50:17삼성물산5m2026-08-12 11:40:00raw358,500원359,000원358,000원359,000원2,585
stock-5m2026-08-12 11:45:002026-08-12 11:55:17삼성물산5m2026-08-12 11:45:00raw358,500원359,000원357,500원359,000원2,896
stock-5m2026-08-12 11:50:002026-08-12 12:00:18삼성물산5m2026-08-12 11:50:00raw358,500원359,000원358,000원359,000원1,557
stock-5m2026-08-12 11:55:002026-08-12 12:05:18삼성물산5m2026-08-12 11:55:00raw359,000원359,500원358,500원359,000원4,386
stock-5m2026-08-12 12:00:002026-08-12 12:10:17삼성물산5m2026-08-12 12:00:00raw358,500원360,000원358,500원359,750원3,455
stock-5m2026-08-12 12:05:002026-08-12 12:15:18삼성물산5m2026-08-12 12:05:00raw359,750원361,000원358,500원359,500원9,865
stock-5m2026-08-12 12:10:002026-08-12 12:20:18삼성물산5m2026-08-12 12:10:00raw359,000원360,500원358,500원360,500원2,230
stock-5m2026-08-12 12:15:002026-08-12 12:25:17삼성물산5m2026-08-12 12:15:00raw360,500원361,000원360,000원361,000원2,321
stock-5m2026-08-12 12:20:002026-08-12 12:30:20삼성물산5m2026-08-12 12:20:00raw361,000원361,500원359,500원360,000원3,959
stock-5m2026-08-12 12:25:002026-08-12 12:35:20삼성물산5m2026-08-12 12:25:00raw360,000원361,000원359,000원361,000원2,353
stock-5m2026-08-12 12:30:002026-08-12 12:40:17삼성물산5m2026-08-12 12:30:00raw361,000원361,500원359,000원360,000원3,916
stock-5m2026-08-12 12:35:002026-08-12 12:45:17삼성물산5m2026-08-12 12:35:00raw360,000원360,000원358,500원359,000원2,576
stock-5m2026-08-12 12:40:002026-08-12 12:50:20삼성물산5m2026-08-12 12:40:00raw359,000원359,000원357,500원358,000원3,118
stock-5m2026-08-12 12:45:002026-08-12 12:55:22삼성물산5m2026-08-12 12:45:00raw358,000원358,000원357,000원357,500원3,055
stock-5m2026-08-12 12:50:002026-08-12 13:00:17삼성물산5m2026-08-12 12:50:00raw357,500원358,000원356,500원357,000원1,612
stock-5m2026-08-12 12:55:002026-08-12 13:05:21삼성물산5m2026-08-12 12:55:00raw356,500원357,000원356,000원356,750원2,233
stock-5m2026-08-12 13:00:002026-08-12 13:10:17삼성물산5m2026-08-12 13:00:00raw357,000원357,500원356,000원356,500원2,508
stock-5m2026-08-12 13:05:002026-08-12 13:15:22삼성물산5m2026-08-12 13:05:00raw357,000원359,000원356,500원358,500원3,306
stock-5m2026-08-12 13:10:002026-08-12 13:20:18삼성물산5m2026-08-12 13:10:00raw358,500원359,000원358,000원358,000원2,019
stock-5m2026-08-12 13:15:002026-08-12 13:25:21삼성물산5m2026-08-12 13:15:00raw358,500원358,500원357,000원357,500원2,915
stock-5m2026-08-12 13:20:002026-08-12 13:30:17삼성물산5m2026-08-12 13:20:00raw357,500원358,000원356,500원357,000원1,906
stock-5m2026-08-12 13:25:002026-08-12 13:35:20삼성물산5m2026-08-12 13:25:00raw357,500원358,500원357,000원358,500원2,521
stock-5m2026-08-12 13:30:002026-08-12 13:45:17삼성물산5m2026-08-12 13:30:00raw358,000원358,500원357,500원358,000원2,367
stock-5m2026-08-12 13:35:002026-08-12 13:45:17삼성물산5m2026-08-12 13:35:00raw358,000원358,500원356,500원357,500원4,355
stock-5m2026-08-12 13:40:002026-08-12 13:50:19삼성물산5m2026-08-12 13:40:00raw357,000원357,500원356,000원357,000원3,138
stock-5m2026-08-12 13:45:002026-08-12 13:55:18삼성물산5m2026-08-12 13:45:00raw357,000원358,000원356,500원357,500원3,060
stock-5m2026-08-12 13:50:002026-08-12 14:00:24삼성물산5m2026-08-12 13:50:00raw358,000원358,000원356,500원356,500원1,895
stock-5m2026-08-12 13:55:002026-08-12 14:05:17삼성물산5m2026-08-12 13:55:00raw357,000원358,000원356,500원357,000원2,102
stock-5m2026-08-12 14:00:002026-08-12 14:10:20삼성물산5m2026-08-12 14:00:00raw357,000원357,500원356,000원356,500원2,879
stock-5m2026-08-12 14:05:002026-08-12 14:15:17삼성물산5m2026-08-12 14:05:00raw356,500원357,000원355,500원356,500원2,623
stock-5m2026-08-12 14:10:002026-08-12 14:20:19삼성물산5m2026-08-12 14:10:00raw356,500원357,000원355,500원355,500원3,561
stock-5m2026-08-12 14:15:002026-08-12 14:30:19삼성물산5m2026-08-12 14:15:00raw356,000원356,500원355,500원356,000원2,877
stock-5m2026-08-12 14:20:002026-08-12 14:30:19삼성물산5m2026-08-12 14:20:00raw356,000원356,000원354,500원355,000원3,398
stock-5m2026-08-12 14:25:002026-08-12 14:35:17삼성물산5m2026-08-12 14:25:00raw355,500원356,000원354,500원356,000원3,319
stock-5m2026-08-12 14:30:002026-08-12 14:40:23삼성물산5m2026-08-12 14:30:00raw356,000원357,500원355,500원357,500원3,146
stock-5m2026-08-12 14:35:002026-08-12 14:45:18삼성물산5m2026-08-12 14:35:00raw357,500원358,500원357,000원358,000원3,665
stock-5m2026-08-12 14:40:002026-08-12 14:50:17삼성물산5m2026-08-12 14:40:00raw357,500원358,500원357,500원358,000원3,194
stock-5m2026-08-12 14:45:002026-08-12 14:55:17삼성물산5m2026-08-12 14:45:00raw358,000원359,500원357,500원359,000원4,182
stock-5m2026-08-12 14:50:002026-08-12 15:00:28삼성물산5m2026-08-12 14:50:00raw359,000원361,500원358,500원361,000원7,799
2,402건 중 351–400← 이전8 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬