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 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
stock-5m2026-08-21 10:35:002026-08-21 10:45:17삼성물산5m2026-08-21 10:35:00raw377,500원378,500원375,500원378,000원5,038
stock-5m2026-08-21 10:30:002026-08-21 10:45:17삼성물산5m2026-08-21 10:30:00raw379,000원379,500원376,500원378,000원3,854
stock-5m2026-08-21 10:25:002026-08-21 10:35:18삼성물산5m2026-08-21 10:25:00raw379,000원381,000원378,000원378,750원4,051
stock-5m2026-08-21 10:20:002026-08-21 10:30:18삼성물산5m2026-08-21 10:20:00raw380,000원381,500원377,000원379,000원5,465
stock-5m2026-08-21 10:15:002026-08-21 10:25:18삼성물산5m2026-08-21 10:15:00raw377,500원381,000원377,000원380,500원8,303
stock-5m2026-08-21 10:10:002026-08-21 10:20:19삼성물산5m2026-08-21 10:10:00raw375,500원377,500원375,000원377,500원5,033
stock-5m2026-08-21 10:05:002026-08-21 10:15:17삼성물산5m2026-08-21 10:05:00raw376,500원377,500원373,000원375,500원8,705
stock-5m2026-08-21 10:00:002026-08-21 10:10:17삼성물산5m2026-08-21 10:00:00raw378,000원379,000원376,000원376,500원7,235
stock-5m2026-08-21 09:55:002026-08-21 10:05:18삼성물산5m2026-08-21 09:55:00raw382,000원382,250원377,500원377,500원12,001
stock-5m2026-08-21 09:50:002026-08-21 10:00:17삼성물산5m2026-08-21 09:50:00raw384,750원386,500원381,000원381,500원16,114
stock-5m2026-08-21 09:45:002026-08-21 09:55:17삼성물산5m2026-08-21 09:45:00raw380,500원386,000원380,000원384,750원17,323
stock-5m2026-08-21 09:40:002026-08-21 09:50:18삼성물산5m2026-08-21 09:40:00raw377,000원381,000원376,000원381,000원9,882
stock-5m2026-08-21 09:35:002026-08-21 09:45:18삼성물산5m2026-08-21 09:35:00raw375,000원377,000원373,000원377,000원4,966
stock-5m2026-08-21 09:30:002026-08-21 09:40:20삼성물산5m2026-08-21 09:30:00raw371,500원375,500원370,000원375,000원7,990
stock-5m2026-08-21 09:25:002026-08-21 09:35:18삼성물산5m2026-08-21 09:25:00raw371,000원372,000원370,500원371,500원3,741
stock-5m2026-08-21 09:20:002026-08-21 09:30:17삼성물산5m2026-08-21 09:20:00raw372,500원374,000원371,000원371,000원6,217
stock-5m2026-08-21 09:15:002026-08-21 09:25:17삼성물산5m2026-08-21 09:15:00raw378,000원378,000원371,500원372,000원8,722
stock-5m2026-08-21 09:10:002026-08-21 09:20:18삼성물산5m2026-08-21 09:10:00raw371,000원378,000원371,000원377,500원6,557
stock-5m2026-08-21 09:05:002026-08-21 09:15:18삼성물산5m2026-08-21 09:05:00raw373,000원375,000원370,500원371,500원5,954
stock2026-08-212026-08-21 18:00:03삼성물산1d2026-08-21 09:00:00raw370,000원400,000원368,000원395,500원584,692
stock-5m2026-08-21 09:00:002026-08-21 09:10:17삼성물산5m2026-08-21 09:00:00raw370,000원374,500원368,000원373,000원14,109
stock-5m2026-08-20 15:30:002026-08-20 15:40:18삼성물산5m2026-08-20 15:30:00raw374,500원374,500원374,500원374,500원0
stock-5m2026-08-20 15:25:002026-08-20 15:35:18삼성물산5m2026-08-20 15:25:00raw374,500원374,500원374,500원374,500원0
stock-5m2026-08-20 15:20:002026-08-20 15:30:17삼성물산5m2026-08-20 15:20:00raw374,500원374,500원374,500원374,500원0
stock-5m2026-08-20 15:15:002026-08-20 15:25:17삼성물산5m2026-08-20 15:15:00raw374,000원375,500원373,000원375,000원6,041
stock-5m2026-08-20 15:10:002026-08-20 15:20:18삼성물산5m2026-08-20 15:10:00raw375,500원376,500원374,000원374,000원4,581
stock-5m2026-08-20 15:05:002026-08-20 15:15:17삼성물산5m2026-08-20 15:05:00raw373,500원376,000원372,000원375,000원4,207
stock-5m2026-08-20 15:00:002026-08-20 15:15:17삼성물산5m2026-08-20 15:00:00raw373,000원374,000원371,000원373,500원8,586
stock-5m2026-08-20 14:55:002026-08-20 15:05:18삼성물산5m2026-08-20 14:55:00raw375,000원375,000원372,000원373,500원7,367
stock-5m2026-08-20 14:50:002026-08-20 15:00:18삼성물산5m2026-08-20 14:50:00raw376,500원376,500원374,000원374,500원3,911
stock-5m2026-08-20 14:45:002026-08-20 14:55:17삼성물산5m2026-08-20 14:45:00raw377,000원377,000원375,000원376,000원5,527
stock-5m2026-08-20 14:40:002026-08-20 14:50:18삼성물산5m2026-08-20 14:40:00raw376,000원377,500원375,500원377,000원5,657
stock-5m2026-08-20 14:35:002026-08-20 14:45:18삼성물산5m2026-08-20 14:35:00raw376,000원376,500원375,000원376,000원4,749
stock-5m2026-08-20 14:30:002026-08-20 14:40:17삼성물산5m2026-08-20 14:30:00raw375,500원376,000원374,250원376,000원4,712
stock-5m2026-08-20 14:25:002026-08-20 14:35:17삼성물산5m2026-08-20 14:25:00raw376,500원376,500원375,000원375,500원5,799
stock-5m2026-08-20 14:20:002026-08-20 14:30:18삼성물산5m2026-08-20 14:20:00raw376,500원376,500원375,000원376,000원4,126
stock-5m2026-08-20 14:15:002026-08-20 14:25:18삼성물산5m2026-08-20 14:15:00raw374,500원376,500원374,000원376,500원4,754
stock-5m2026-08-20 14:10:002026-08-20 14:20:17삼성물산5m2026-08-20 14:10:00raw374,500원375,000원372,500원374,500원3,855
stock-5m2026-08-20 14:05:002026-08-20 14:15:18삼성물산5m2026-08-20 14:05:00raw374,500원375,000원373,000원374,000원4,859
stock-5m2026-08-20 14:00:002026-08-20 14:10:18삼성물산5m2026-08-20 14:00:00raw376,500원377,000원373,500원374,500원9,259
stock-5m2026-08-20 13:55:002026-08-20 14:05:17삼성물산5m2026-08-20 13:55:00raw375,000원376,500원374,000원376,000원12,693
stock-5m2026-08-20 13:50:002026-08-20 14:00:21삼성물산5m2026-08-20 13:50:00raw374,000원376,000원373,500원374,500원11,790
stock-5m2026-08-20 13:45:002026-08-20 13:55:18삼성물산5m2026-08-20 13:45:00raw374,000원375,000원373,000원374,000원8,973
stock-5m2026-08-20 13:40:002026-08-20 13:50:17삼성물산5m2026-08-20 13:40:00raw373,500원374,500원373,000원374,000원9,191
stock-5m2026-08-20 13:35:002026-08-20 13:45:17삼성물산5m2026-08-20 13:35:00raw374,000원375,500원373,500원373,500원9,232
stock-5m2026-08-20 13:30:002026-08-20 13:40:18삼성물산5m2026-08-20 13:30:00raw374,500원375,000원373,500원374,000원8,496
stock-5m2026-08-20 13:25:002026-08-20 13:35:17삼성물산5m2026-08-20 13:25:00raw372,500원374,500원372,000원374,500원8,447
stock-5m2026-08-20 13:20:002026-08-20 13:30:18삼성물산5m2026-08-20 13:20:00raw375,000원375,000원372,500원373,000원3,888
2,481건 중 1,651–1,700← 이전34 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬