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-5m2026-08-18 10:00:002026-08-18 10:10:17삼성물산5m2026-08-18 10:00:00raw380,000원380,500원378,000원378,000원4,113
stock-5m2026-08-18 09:55:002026-08-18 10:10:17삼성물산5m2026-08-18 09:55:00raw380,500원380,500원379,000원380,000원5,176
stock-5m2026-08-18 09:50:002026-08-18 10:00:21삼성물산5m2026-08-18 09:50:00raw381,000원382,500원380,000원380,000원8,997
stock-5m2026-08-18 09:45:002026-08-18 09:55:17삼성물산5m2026-08-18 09:45:00raw381,500원382,000원380,500원381,000원7,789
stock-5m2026-08-18 09:40:002026-08-18 09:50:17삼성물산5m2026-08-18 09:40:00raw380,000원382,000원379,500원381,000원10,098
stock-5m2026-08-18 09:35:002026-08-18 09:45:18삼성물산5m2026-08-18 09:35:00raw379,000원380,000원378,500원379,500원2,844
stock-5m2026-08-18 09:30:002026-08-18 09:40:18삼성물산5m2026-08-18 09:30:00raw378,500원379,000원378,000원379,000원4,922
stock-5m2026-08-18 09:25:002026-08-18 09:35:17삼성물산5m2026-08-18 09:25:00raw380,500원381,000원378,000원378,500원8,608
stock-5m2026-08-18 09:20:002026-08-18 09:30:18삼성물산5m2026-08-18 09:20:00raw380,000원381,500원378,000원380,500원9,480
stock-5m2026-08-18 09:15:002026-08-18 09:30:18삼성물산5m2026-08-18 09:15:00raw377,750원380,000원377,000원380,000원6,913
stock-5m2026-08-18 09:10:002026-08-18 09:20:17삼성물산5m2026-08-18 09:10:00raw376,500원377,500원374,500원377,500원7,141
stock-5m2026-08-18 09:05:002026-08-18 09:15:18삼성물산5m2026-08-18 09:05:00raw376,000원379,000원375,500원376,000원11,649
stock2026-08-182026-08-18 18:00:03삼성물산1d2026-08-18 09:00:00raw379,000원383,500원363,000원369,000원419,209
stock-5m2026-08-18 09:00:002026-08-18 09:10:18삼성물산5m2026-08-18 09:00:00raw379,000원379,500원375,500원376,000원22,402
stock-5m2026-08-14 15:30:002026-08-14 15:40:17삼성물산5m2026-08-14 15:30:00raw369,500원369,500원369,500원369,500원0
stock-5m2026-08-14 15:25:002026-08-14 15:35:17삼성물산5m2026-08-14 15:25:00raw369,500원369,500원369,500원369,500원0
stock-5m2026-08-14 15:20:002026-08-14 15:35:17삼성물산5m2026-08-14 15:20:00raw369,500원369,500원369,500원369,500원0
stock-5m2026-08-14 15:15:002026-08-14 15:25:17삼성물산5m2026-08-14 15:15:00raw369,500원370,000원369,000원369,500원1,789
stock-5m2026-08-14 15:10:002026-08-14 15:20:17삼성물산5m2026-08-14 15:10:00raw369,500원370,000원369,000원369,500원2,267
stock-5m2026-08-14 15:05:002026-08-14 15:15:18삼성물산5m2026-08-14 15:05:00raw369,000원369,500원368,500원369,500원3,237
stock-5m2026-08-14 15:00:002026-08-14 15:10:19삼성물산5m2026-08-14 15:00:00raw370,000원370,000원369,000원369,000원6,673
stock-5m2026-08-14 14:55:002026-08-14 15:05:17삼성물산5m2026-08-14 14:55:00raw369,500원371,000원369,500원369,500원5,030
stock-5m2026-08-14 14:50:002026-08-14 15:05:17삼성물산5m2026-08-14 14:50:00raw369,000원370,000원369,000원370,000원2,274
stock-5m2026-08-14 14:45:002026-08-14 14:55:17삼성물산5m2026-08-14 14:45:00raw369,500원369,500원369,000원369,500원1,568
stock-5m2026-08-14 14:40:002026-08-14 14:50:17삼성물산5m2026-08-14 14:40:00raw369,500원369,500원369,000원369,000원1,259
stock-5m2026-08-14 14:35:002026-08-14 14:45:18삼성물산5m2026-08-14 14:35:00raw369,500원370,000원369,000원369,000원2,724
stock-5m2026-08-14 14:30:002026-08-14 14:40:18삼성물산5m2026-08-14 14:30:00raw368,500원369,500원368,000원369,000원2,526
stock-5m2026-08-14 14:25:002026-08-14 14:35:17삼성물산5m2026-08-14 14:25:00raw367,500원369,000원367,500원368,500원2,928
stock-5m2026-08-14 14:20:002026-08-14 14:30:18삼성물산5m2026-08-14 14:20:00raw368,500원369,000원367,500원368,000원2,922
stock-5m2026-08-14 14:15:002026-08-14 14:25:18삼성물산5m2026-08-14 14:15:00raw367,500원368,500원367,000원368,000원1,801
stock-5m2026-08-14 14:10:002026-08-14 14:20:17삼성물산5m2026-08-14 14:10:00raw367,000원368,000원366,000원367,500원3,689
stock-5m2026-08-14 14:05:002026-08-14 14:15:17삼성물산5m2026-08-14 14:05:00raw367,500원368,000원366,500원367,000원2,418
stock-5m2026-08-14 14:00:002026-08-14 14:15:17삼성물산5m2026-08-14 14:00:00raw368,000원369,000원367,000원367,500원3,192
stock-5m2026-08-14 13:55:002026-08-14 14:05:17삼성물산5m2026-08-14 13:55:00raw367,500원368,500원367,500원368,000원2,071
stock-5m2026-08-14 13:50:002026-08-14 14:05:17삼성물산5m2026-08-14 13:50:00raw367,000원368,000원367,000원368,000원2,627
stock-5m2026-08-14 13:45:002026-08-14 13:55:18삼성물산5m2026-08-14 13:45:00raw368,000원368,000원367,000원367,000원2,442
stock-5m2026-08-14 13:40:002026-08-14 13:50:17삼성물산5m2026-08-14 13:40:00raw367,250원368,000원367,000원367,500원1,885
stock-5m2026-08-14 13:35:002026-08-14 13:45:17삼성물산5m2026-08-14 13:35:00raw368,000원368,500원367,000원367,250원3,711
stock-5m2026-08-14 13:30:002026-08-14 13:40:18삼성물산5m2026-08-14 13:30:00raw367,500원368,500원367,500원368,500원2,402
stock-5m2026-08-14 13:25:002026-08-14 13:35:17삼성물산5m2026-08-14 13:25:00raw368,000원368,500원367,500원367,500원5,177
stock-5m2026-08-14 13:20:002026-08-14 13:30:18삼성물산5m2026-08-14 13:20:00raw369,000원369,000원368,000원368,500원2,396
stock-5m2026-08-14 13:15:002026-08-14 13:25:18삼성물산5m2026-08-14 13:15:00raw368,000원369,000원368,000원368,500원3,547
stock-5m2026-08-14 13:10:002026-08-14 13:20:18삼성물산5m2026-08-14 13:10:00raw369,000원369,000원368,000원368,000원3,405
stock-5m2026-08-14 13:05:002026-08-14 13:15:17삼성물산5m2026-08-14 13:05:00raw367,500원369,000원367,500원369,000원1,733
stock-5m2026-08-14 13:00:002026-08-14 13:10:18삼성물산5m2026-08-14 13:00:00raw368,000원368,500원367,500원368,000원4,814
stock-5m2026-08-14 12:55:002026-08-14 13:05:18삼성물산5m2026-08-14 12:55:00raw368,000원368,500원368,000원368,000원1,106
stock-5m2026-08-14 12:50:002026-08-14 13:00:20삼성물산5m2026-08-14 12:50:00raw367,500원368,500원367,500원368,500원1,177
stock-5m2026-08-14 12:45:002026-08-14 12:55:17삼성물산5m2026-08-14 12:45:00raw368,000원368,500원367,500원367,500원2,782
stock-5m2026-08-14 12:40:002026-08-14 12:50:18삼성물산5m2026-08-14 12:40:00raw368,000원368,500원367,500원368,000원1,615
stock-5m2026-08-14 12:35:002026-08-14 12:45:19삼성물산5m2026-08-14 12:35:00raw368,000원368,500원367,500원367,500원3,457
2,482건 중 1,901–1,950← 이전39 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬