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-5m2026-08-21 14:45:002026-08-21 14:55:18삼성물산5m2026-08-21 14:45:00raw397,000원397,500원396,500원397,500원9,276
stock-5m2026-08-21 14:40:002026-08-21 14:50:18삼성물산5m2026-08-21 14:40:00raw398,000원399,000원396,500원396,500원8,110
stock-5m2026-08-21 14:35:002026-08-21 14:45:17삼성물산5m2026-08-21 14:35:00raw398,500원399,000원397,000원398,500원6,848
stock-5m2026-08-21 14:30:002026-08-21 14:40:18삼성물산5m2026-08-21 14:30:00raw397,500원399,000원397,000원398,500원5,663
stock-5m2026-08-21 14:25:002026-08-21 14:35:17삼성물산5m2026-08-21 14:25:00raw398,000원398,500원397,000원397,500원6,385
stock-5m2026-08-21 14:20:002026-08-21 14:30:18삼성물산5m2026-08-21 14:20:00raw398,000원400,000원397,500원398,000원14,248
stock-5m2026-08-21 14:15:002026-08-21 14:25:18삼성물산5m2026-08-21 14:15:00raw395,500원399,000원395,000원398,500원12,693
stock-5m2026-08-21 14:10:002026-08-21 14:20:18삼성물산5m2026-08-21 14:10:00raw395,000원397,000원395,000원395,000원10,959
stock-5m2026-08-21 14:05:002026-08-21 14:15:17삼성물산5m2026-08-21 14:05:00raw393,500원395,500원392,500원395,500원15,040
stock-5m2026-08-21 14:00:002026-08-21 14:10:17삼성물산5m2026-08-21 14:00:00raw391,500원393,500원391,000원393,500원5,957
stock-5m2026-08-21 13:55:002026-08-21 14:05:18삼성물산5m2026-08-21 13:55:00raw391,000원392,000원390,500원391,500원6,578
stock-5m2026-08-21 13:50:002026-08-21 14:00:19삼성물산5m2026-08-21 13:50:00raw389,750원391,000원389,500원390,500원5,613
stock-5m2026-08-21 13:45:002026-08-21 13:55:17삼성물산5m2026-08-21 13:45:00raw389,500원390,000원388,000원390,000원6,330
stock-5m2026-08-21 13:40:002026-08-21 13:50:18삼성물산5m2026-08-21 13:40:00raw388,000원389,500원388,000원389,250원4,178
stock-5m2026-08-21 13:35:002026-08-21 13:45:17삼성물산5m2026-08-21 13:35:00raw389,000원389,500원387,500원388,000원3,672
stock-5m2026-08-21 13:30:002026-08-21 13:40:17삼성물산5m2026-08-21 13:30:00raw389,000원390,000원388,500원388,500원4,566
stock-5m2026-08-21 13:25:002026-08-21 13:35:18삼성물산5m2026-08-21 13:25:00raw389,500원390,000원388,000원389,000원5,334
stock-5m2026-08-21 13:20:002026-08-21 13:30:18삼성물산5m2026-08-21 13:20:00raw389,500원390,500원387,500원389,500원5,981
stock-5m2026-08-21 13:15:002026-08-21 13:25:17삼성물산5m2026-08-21 13:15:00raw390,500원391,500원389,500원390,000원6,318
stock-5m2026-08-21 13:10:002026-08-21 13:20:17삼성물산5m2026-08-21 13:10:00raw390,000원391,000원388,500원391,000원4,344
stock-5m2026-08-21 13:05:002026-08-21 13:15:18삼성물산5m2026-08-21 13:05:00raw389,500원390,500원388,500원389,750원3,776
stock-5m2026-08-21 13:00:002026-08-21 13:10:17삼성물산5m2026-08-21 13:00:00raw389,500원390,000원387,500원389,500원8,517
stock-5m2026-08-21 12:55:002026-08-21 13:05:17삼성물산5m2026-08-21 12:55:00raw390,000원391,000원388,000원389,000원5,991
stock-5m2026-08-21 12:50:002026-08-21 13:00:18삼성물산5m2026-08-21 12:50:00raw391,000원391,500원389,000원389,500원7,795
stock-5m2026-08-21 12:45:002026-08-21 12:55:17삼성물산5m2026-08-21 12:45:00raw390,500원391,000원390,000원391,000원4,141
stock-5m2026-08-21 12:40:002026-08-21 12:50:17삼성물산5m2026-08-21 12:40:00raw390,500원391,500원390,000원390,500원4,379
stock-5m2026-08-21 12:35:002026-08-21 12:45:18삼성물산5m2026-08-21 12:35:00raw391,500원391,500원389,500원390,500원4,256
stock-5m2026-08-21 12:30:002026-08-21 12:40:17삼성물산5m2026-08-21 12:30:00raw390,000원391,500원389,500원391,500원4,373
stock-5m2026-08-21 12:25:002026-08-21 12:35:17삼성물산5m2026-08-21 12:25:00raw389,500원391,500원389,000원390,000원10,008
stock-5m2026-08-21 12:20:002026-08-21 12:30:19삼성물산5m2026-08-21 12:20:00raw389,250원390,000원387,500원389,500원7,280
stock-5m2026-08-21 12:15:002026-08-21 12:25:17삼성물산5m2026-08-21 12:15:00raw390,000원391,500원389,500원389,500원5,042
stock-5m2026-08-21 12:10:002026-08-21 12:20:17삼성물산5m2026-08-21 12:10:00raw392,000원392,500원390,000원390,500원5,712
stock-5m2026-08-21 12:05:002026-08-21 12:15:18삼성물산5m2026-08-21 12:05:00raw392,000원392,500원391,000원392,000원4,156
stock-5m2026-08-21 12:00:002026-08-21 12:10:18삼성물산5m2026-08-21 12:00:00raw390,000원393,750원390,000원392,500원8,278
stock-5m2026-08-21 11:55:002026-08-21 12:05:17삼성물산5m2026-08-21 11:55:00raw389,000원390,500원388,000원390,000원5,388
stock-5m2026-08-21 11:50:002026-08-21 12:00:18삼성물산5m2026-08-21 11:50:00raw388,000원389,500원387,500원388,750원6,578
stock-5m2026-08-21 11:45:002026-08-21 11:55:18삼성물산5m2026-08-21 11:45:00raw385,250원388,000원385,000원388,000원4,630
stock-5m2026-08-21 11:40:002026-08-21 11:50:17삼성물산5m2026-08-21 11:40:00raw386,000원387,000원385,000원385,000원4,370
stock-5m2026-08-21 11:35:002026-08-21 11:45:17삼성물산5m2026-08-21 11:35:00raw387,500원388,000원385,500원386,500원6,593
stock-5m2026-08-21 11:30:002026-08-21 11:45:17삼성물산5m2026-08-21 11:30:00raw387,000원387,500원386,500원387,500원5,253
stock-5m2026-08-21 11:25:002026-08-21 11:35:27삼성물산5m2026-08-21 11:25:00raw387,000원387,500원385,500원387,500원8,634
stock-5m2026-08-21 11:20:002026-08-21 11:30:18삼성물산5m2026-08-21 11:20:00raw385,500원388,500원385,500원387,000원12,003
stock-5m2026-08-21 11:15:002026-08-21 11:25:18삼성물산5m2026-08-21 11:15:00raw385,000원386,000원383,500원386,000원7,410
stock-5m2026-08-21 11:10:002026-08-21 11:20:17삼성물산5m2026-08-21 11:10:00raw380,000원385,000원380,000원384,500원13,070
stock-5m2026-08-21 11:05:002026-08-21 11:15:17삼성물산5m2026-08-21 11:05:00raw380,000원382,000원378,500원380,500원7,634
stock-5m2026-08-21 11:00:002026-08-21 11:10:18삼성물산5m2026-08-21 11:00:00raw381,000원381,750원379,000원380,000원5,007
stock-5m2026-08-21 10:55:002026-08-21 11:05:18삼성물산5m2026-08-21 10:55:00raw380,000원381,000원378,500원381,000원6,300
stock-5m2026-08-21 10:50:002026-08-21 11:00:20삼성물산5m2026-08-21 10:50:00raw382,500원383,000원379,000원380,000원7,302
stock-5m2026-08-21 10:45:002026-08-21 10:55:18삼성물산5m2026-08-21 10:45:00raw383,000원383,000원380,500원382,000원8,795
stock-5m2026-08-21 10:40:002026-08-21 10:50:17삼성물산5m2026-08-21 10:40:00raw378,000원383,500원377,500원383,500원6,740
2,479건 중 1,601–1,650← 이전33 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬