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-5m2026-08-20 09:05:002026-08-20 09:15:18삼성물산5m2026-08-20 09:05:00raw355,500원356,500원349,000원351,500원9,041
stock2026-08-202026-08-20 18:00:02삼성물산1d2026-08-20 09:00:00raw357,000원377,500원349,000원374,000원463,427
stock-5m2026-08-20 09:00:002026-08-20 09:10:18삼성물산5m2026-08-20 09:00:00raw357,000원363,500원355,000원355,500원13,558
stock-5m2026-08-19 15:30:002026-08-19 18:10:08삼성물산5m2026-08-19 15:30:00raw347,000원347,000원347,000원347,000원20,339
stock-5m2026-08-19 15:25:002026-08-19 15:35:18삼성물산5m2026-08-19 15:25:00raw346,500원346,500원346,500원346,500원0
stock-5m2026-08-19 15:20:002026-08-19 15:30:17삼성물산5m2026-08-19 15:20:00raw347,000원347,000원347,000원347,000원0
stock-5m2026-08-19 15:15:002026-08-19 15:25:17삼성물산5m2026-08-19 15:15:00raw344,500원348,000원343,000원347,000원5,087
stock-5m2026-08-19 15:10:002026-08-19 15:20:18삼성물산5m2026-08-19 15:10:00raw344,500원345,500원344,000원344,000원3,389
stock-5m2026-08-19 15:05:002026-08-19 15:15:17삼성물산5m2026-08-19 15:05:00raw344,500원345,000원343,500원344,750원4,406
stock-5m2026-08-19 15:00:002026-08-19 15:10:18삼성물산5m2026-08-19 15:00:00raw345,000원346,000원344,500원344,500원3,474
stock-5m2026-08-19 14:55:002026-08-19 15:05:18삼성물산5m2026-08-19 14:55:00raw345,500원346,000원344,750원345,000원3,359
stock-5m2026-08-19 14:50:002026-08-19 15:00:17삼성물산5m2026-08-19 14:50:00raw346,500원347,000원345,500원345,500원3,028
stock-5m2026-08-19 14:45:002026-08-19 14:55:17삼성물산5m2026-08-19 14:45:00raw348,000원348,000원346,000원346,000원2,901
stock-5m2026-08-19 14:40:002026-08-19 14:50:18삼성물산5m2026-08-19 14:40:00raw348,500원349,000원346,000원347,500원3,357
stock-5m2026-08-19 14:35:002026-08-19 14:45:17삼성물산5m2026-08-19 14:35:00raw348,500원349,000원346,500원348,500원2,485
stock-5m2026-08-19 14:30:002026-08-19 14:40:17삼성물산5m2026-08-19 14:30:00raw349,000원349,000원348,000원348,500원2,566
stock-5m2026-08-19 14:25:002026-08-19 14:35:18삼성물산5m2026-08-19 14:25:00raw348,000원349,500원347,000원349,000원2,575
stock-5m2026-08-19 14:20:002026-08-19 14:30:18삼성물산5m2026-08-19 14:20:00raw346,500원348,500원346,000원347,000원2,081
stock-5m2026-08-19 14:15:002026-08-19 14:25:17삼성물산5m2026-08-19 14:15:00raw347,500원348,000원346,000원346,000원2,774
stock-5m2026-08-19 14:10:002026-08-19 14:20:17삼성물산5m2026-08-19 14:10:00raw348,500원349,500원346,500원348,000원4,759
stock-5m2026-08-19 14:05:002026-08-19 14:15:18삼성물산5m2026-08-19 14:05:00raw348,500원349,500원348,000원348,500원2,650
stock-5m2026-08-19 14:00:002026-08-19 14:10:17삼성물산5m2026-08-19 14:00:00raw347,000원349,000원346,000원349,000원2,939
stock-5m2026-08-19 13:55:002026-08-19 14:05:17삼성물산5m2026-08-19 13:55:00raw345,500원347,500원345,500원347,500원3,244
stock-5m2026-08-19 13:50:002026-08-19 14:00:19삼성물산5m2026-08-19 13:50:00raw346,000원346,000원345,000원345,500원2,686
stock-5m2026-08-19 13:45:002026-08-19 13:55:17삼성물산5m2026-08-19 13:45:00raw345,500원346,500원344,500원346,000원2,963
stock-5m2026-08-19 13:40:002026-08-19 13:50:17삼성물산5m2026-08-19 13:40:00raw345,500원347,000원344,500원346,000원2,656
stock-5m2026-08-19 13:35:002026-08-19 13:45:18삼성물산5m2026-08-19 13:35:00raw344,500원347,500원344,000원345,000원3,632
stock-5m2026-08-19 13:30:002026-08-19 13:40:17삼성물산5m2026-08-19 13:30:00raw346,000원346,000원343,500원344,000원3,199
stock-5m2026-08-19 13:25:002026-08-19 13:35:17삼성물산5m2026-08-19 13:25:00raw345,000원346,500원345,000원346,000원2,751
stock-5m2026-08-19 13:20:002026-08-19 13:30:19삼성물산5m2026-08-19 13:20:00raw344,000원346,500원343,500원345,000원2,783
stock-5m2026-08-19 13:15:002026-08-19 13:25:17삼성물산5m2026-08-19 13:15:00raw344,000원344,500원343,500원344,000원1,739
stock-5m2026-08-19 13:10:002026-08-19 13:20:17삼성물산5m2026-08-19 13:10:00raw345,500원345,500원343,000원343,500원3,503
stock-5m2026-08-19 13:05:002026-08-19 13:20:17삼성물산5m2026-08-19 13:05:00raw345,000원345,500원345,000원345,500원971
stock-5m2026-08-19 13:00:002026-08-19 13:10:18삼성물산5m2026-08-19 13:00:00raw345,500원346,000원345,000원345,500원1,140
stock-5m2026-08-19 12:55:002026-08-19 13:05:17삼성물산5m2026-08-19 12:55:00raw345,500원346,000원345,000원345,500원1,094
stock-5m2026-08-19 12:50:002026-08-19 13:00:18삼성물산5m2026-08-19 12:50:00raw345,500원346,000원345,000원345,500원1,289
stock-5m2026-08-19 12:45:002026-08-19 12:55:18삼성물산5m2026-08-19 12:45:00raw346,000원346,000원344,500원345,500원1,019
stock-5m2026-08-19 12:40:002026-08-19 12:50:17삼성물산5m2026-08-19 12:40:00raw346,000원346,500원345,500원346,500원802
stock-5m2026-08-19 12:35:002026-08-19 12:45:17삼성물산5m2026-08-19 12:35:00raw345,500원347,000원345,000원346,000원1,617
stock-5m2026-08-19 12:30:002026-08-19 12:40:20삼성물산5m2026-08-19 12:30:00raw346,000원346,500원344,500원345,500원2,050
stock-5m2026-08-19 12:25:002026-08-19 12:35:17삼성물산5m2026-08-19 12:25:00raw345,500원346,000원345,000원345,500원1,094
stock-5m2026-08-19 12:20:002026-08-19 12:30:17삼성물산5m2026-08-19 12:20:00raw345,500원346,000원343,500원346,000원2,854
stock-5m2026-08-19 12:15:002026-08-19 12:25:18삼성물산5m2026-08-19 12:15:00raw344,750원346,500원344,750원345,000원1,495
stock-5m2026-08-19 12:10:002026-08-19 12:20:17삼성물산5m2026-08-19 12:10:00raw344,500원345,000원343,500원344,500원1,435
stock-5m2026-08-19 12:05:002026-08-19 12:15:17삼성물산5m2026-08-19 12:05:00raw345,500원346,000원344,000원344,000원1,952
stock-5m2026-08-19 12:00:002026-08-19 12:10:18삼성물산5m2026-08-19 12:00:00raw344,500원346,000원344,000원345,500원1,452
stock-5m2026-08-19 11:55:002026-08-19 12:05:17삼성물산5m2026-08-19 11:55:00raw344,000원345,000원343,500원344,500원1,693
stock-5m2026-08-19 11:50:002026-08-19 12:00:17삼성물산5m2026-08-19 11:50:00raw345,000원346,000원343,500원344,000원2,523
stock-5m2026-08-19 11:45:002026-08-19 11:55:18삼성물산5m2026-08-19 11:45:00raw344,500원346,000원344,000원345,000원2,440
stock-5m2026-08-19 11:40:002026-08-19 11:50:18삼성물산5m2026-08-19 11:40:00raw345,000원345,500원343,500원345,000원1,759
2,481건 중 1,751–1,800← 이전36 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬