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 14:55:002026-08-12 15:05:17삼성물산5m2026-08-12 14:55:00raw361,000원361,500원359,500원360,500원7,766
stock-5m2026-08-12 15:00:002026-08-12 15:10:17삼성물산5m2026-08-12 15:00:00raw361,000원361,000원359,000원359,500원5,183
stock-5m2026-08-12 15:05:002026-08-12 15:15:26삼성물산5m2026-08-12 15:05:00raw359,500원360,000원358,000원359,000원5,386
stock-5m2026-08-12 15:10:002026-08-12 15:20:18삼성물산5m2026-08-12 15:10:00raw358,500원359,500원357,500원358,500원5,240
stock-5m2026-08-12 15:15:002026-08-12 15:25:17삼성물산5m2026-08-12 15:15:00raw358,000원359,000원356,000원357,500원4,130
stock-5m2026-08-12 15:20:002026-08-12 15:30:20삼성물산5m2026-08-12 15:20:00raw358,000원358,000원358,000원358,000원0
stock-5m2026-08-12 15:25:002026-08-12 15:35:17삼성물산5m2026-08-12 15:25:00raw358,000원358,000원358,000원358,000원0
stock-5m2026-08-12 15:30:002026-08-12 15:40:17삼성물산5m2026-08-12 15:30:00raw358,000원358,000원358,000원358,000원0
stock2026-08-132026-08-13 18:00:02삼성물산1d2026-08-13 09:00:00raw375,500원380,000원360,000원365,000원501,146
stock-5m2026-08-13 09:00:002026-08-13 09:10:17삼성물산5m2026-08-13 09:00:00raw375,500원375,500원367,000원372,500원28,165
stock-5m2026-08-13 09:05:002026-08-13 09:15:18삼성물산5m2026-08-13 09:05:00raw373,000원380,000원372,500원379,000원15,393
stock-5m2026-08-13 09:10:002026-08-13 09:25:17삼성물산5m2026-08-13 09:10:00raw379,000원380,000원375,500원378,000원14,004
stock-5m2026-08-13 09:15:002026-08-13 09:25:17삼성물산5m2026-08-13 09:15:00raw378,000원380,000원376,000원379,000원10,488
stock-5m2026-08-13 09:20:002026-08-13 09:30:21삼성물산5m2026-08-13 09:20:00raw379,000원379,000원374,500원374,500원9,737
stock-5m2026-08-13 09:25:002026-08-13 09:35:18삼성물산5m2026-08-13 09:25:00raw374,500원375,500원373,000원374,000원6,861
stock-5m2026-08-13 09:30:002026-08-13 09:40:17삼성물산5m2026-08-13 09:30:00raw374,000원374,500원370,500원371,000원8,612
stock-5m2026-08-13 09:35:002026-08-13 09:45:18삼성물산5m2026-08-13 09:35:00raw371,000원372,000원368,500원371,000원7,701
stock-5m2026-08-13 09:40:002026-08-13 09:55:17삼성물산5m2026-08-13 09:40:00raw371,500원371,500원368,000원368,500원5,446
stock-5m2026-08-13 09:45:002026-08-13 09:55:17삼성물산5m2026-08-13 09:45:00raw368,500원371,000원367,000원370,500원4,177
stock-5m2026-08-13 09:50:002026-08-13 10:00:18삼성물산5m2026-08-13 09:50:00raw370,500원371,000원369,000원369,000원5,778
stock-5m2026-08-13 09:55:002026-08-13 10:05:18삼성물산5m2026-08-13 09:55:00raw369,000원370,500원368,500원370,500원5,451
stock-5m2026-08-13 10:00:002026-08-13 10:10:20삼성물산5m2026-08-13 10:00:00raw370,000원370,500원369,500원370,000원3,925
stock-5m2026-08-13 10:05:002026-08-13 10:15:18삼성물산5m2026-08-13 10:05:00raw370,000원372,000원369,500원370,500원7,748
stock-5m2026-08-13 10:10:002026-08-13 10:20:18삼성물산5m2026-08-13 10:10:00raw370,000원371,000원368,500원369,500원7,045
stock-5m2026-08-13 10:15:002026-08-13 10:30:17삼성물산5m2026-08-13 10:15:00raw369,500원369,500원368,500원368,500원4,316
stock-5m2026-08-13 10:20:002026-08-13 10:30:17삼성물산5m2026-08-13 10:20:00raw369,000원369,000원366,500원367,000원4,069
stock-5m2026-08-13 10:25:002026-08-13 10:35:18삼성물산5m2026-08-13 10:25:00raw367,000원367,500원366,000원366,500원4,920
stock-5m2026-08-13 10:30:002026-08-13 10:40:17삼성물산5m2026-08-13 10:30:00raw366,500원368,000원366,000원368,000원2,308
stock-5m2026-08-13 10:35:002026-08-13 10:45:17삼성물산5m2026-08-13 10:35:00raw368,000원368,500원367,000원368,000원2,176
stock-5m2026-08-13 10:40:002026-08-13 10:50:18삼성물산5m2026-08-13 10:40:00raw368,000원370,000원368,000원370,000원2,270
stock-5m2026-08-13 10:45:002026-08-13 11:00:19삼성물산5m2026-08-13 10:45:00raw369,500원370,000원368,000원368,500원5,147
stock-5m2026-08-13 10:50:002026-08-13 11:00:19삼성물산5m2026-08-13 10:50:00raw368,000원370,000원368,000원370,000원4,149
stock-5m2026-08-13 10:55:002026-08-13 11:05:18삼성물산5m2026-08-13 10:55:00raw370,000원370,500원369,500원370,000원2,068
stock-5m2026-08-13 11:00:002026-08-13 11:10:18삼성물산5m2026-08-13 11:00:00raw369,500원370,500원369,000원369,500원7,077
stock-5m2026-08-13 11:05:002026-08-13 11:20:17삼성물산5m2026-08-13 11:05:00raw369,000원370,000원368,500원369,500원3,655
stock-5m2026-08-13 11:10:002026-08-13 11:20:17삼성물산5m2026-08-13 11:10:00raw369,000원370,000원369,000원370,000원1,661
stock-5m2026-08-13 11:15:002026-08-13 11:25:18삼성물산5m2026-08-13 11:15:00raw370,000원370,000원369,000원369,500원2,174
stock-5m2026-08-13 11:20:002026-08-13 11:30:17삼성물산5m2026-08-13 11:20:00raw370,000원370,000원368,000원368,000원3,474
stock-5m2026-08-13 11:25:002026-08-13 11:35:17삼성물산5m2026-08-13 11:25:00raw368,500원368,500원367,500원368,000원3,808
stock-5m2026-08-13 11:30:002026-08-13 11:40:18삼성물산5m2026-08-13 11:30:00raw368,000원368,000원365,500원366,000원5,077
stock-5m2026-08-13 11:35:002026-08-13 11:45:17삼성물산5m2026-08-13 11:35:00raw366,000원367,000원365,750원367,000원2,840
stock-5m2026-08-13 11:40:002026-08-13 11:50:17삼성물산5m2026-08-13 11:40:00raw367,000원367,000원366,000원366,000원2,047
stock-5m2026-08-13 11:45:002026-08-13 12:00:17삼성물산5m2026-08-13 11:45:00raw366,500원368,500원366,000원368,500원1,647
stock-5m2026-08-13 11:50:002026-08-13 12:00:17삼성물산5m2026-08-13 11:50:00raw368,500원369,000원368,000원369,000원3,082
stock-5m2026-08-13 11:55:002026-08-13 12:05:17삼성물산5m2026-08-13 11:55:00raw369,000원369,500원368,500원369,000원3,949
stock-5m2026-08-13 12:00:002026-08-13 12:10:18삼성물산5m2026-08-13 12:00:00raw368,500원369,500원368,500원368,500원2,483
stock-5m2026-08-13 12:05:002026-08-13 12:15:18삼성물산5m2026-08-13 12:05:00raw369,000원369,000원368,500원368,500원1,108
stock-5m2026-08-13 12:10:002026-08-13 12:20:17삼성물산5m2026-08-13 12:10:00raw369,000원370,000원368,500원368,500원2,394
stock-5m2026-08-13 12:15:002026-08-13 12:25:18삼성물산5m2026-08-13 12:15:00raw369,000원369,000원368,500원369,000원1,168
stock-5m2026-08-13 12:20:002026-08-13 12:35:17삼성물산5m2026-08-13 12:20:00raw369,000원369,000원368,000원368,500원3,297
2,402건 중 401–450← 이전9 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬