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-5m2026-08-24 12:50:002026-08-24 13:00:17삼성물산5m2026-08-24 12:50:00raw361,500원362,000원360,500원361,500원4,427
stock-5m2026-08-24 12:45:002026-08-24 13:00:17삼성물산5m2026-08-24 12:45:00raw361,500원362,000원361,000원361,500원4,294
stock-5m2026-08-24 12:40:002026-08-24 12:50:18삼성물산5m2026-08-24 12:40:00raw360,000원362,000원360,000원361,500원3,911
stock-5m2026-08-24 12:35:002026-08-24 12:45:20삼성물산5m2026-08-24 12:35:00raw360,000원361,000원360,000원360,000원4,141
stock-5m2026-08-24 12:30:002026-08-24 12:40:17삼성물산5m2026-08-24 12:30:00raw360,500원360,500원359,500원360,500원4,070
stock-5m2026-08-24 12:25:002026-08-24 12:35:18삼성물산5m2026-08-24 12:25:00raw360,000원360,500원359,500원360,000원4,226
stock-5m2026-08-24 12:20:002026-08-24 12:30:20삼성물산5m2026-08-24 12:20:00raw360,000원361,000원359,500원359,500원6,617
stock-5m2026-08-24 12:15:002026-08-24 12:25:17삼성물산5m2026-08-24 12:15:00raw360,500원361,000원360,000원360,000원3,221
stock-5m2026-08-24 12:10:002026-08-24 12:25:17삼성물산5m2026-08-24 12:10:00raw361,500원362,000원360,500원361,000원3,322
stock-5m2026-08-24 12:05:002026-08-24 12:15:17삼성물산5m2026-08-24 12:05:00raw362,000원362,500원361,000원361,500원2,931
stock-5m2026-08-24 12:00:002026-08-24 12:10:17삼성물산5m2026-08-24 12:00:00raw363,000원363,500원362,000원362,000원2,522
stock-5m2026-08-24 11:55:002026-08-24 12:05:18삼성물산5m2026-08-24 11:55:00raw362,000원364,000원362,000원363,000원3,241
stock-5m2026-08-24 11:50:002026-08-24 12:00:19삼성물산5m2026-08-24 11:50:00raw364,500원365,000원361,500원362,000원6,380
stock-5m2026-08-24 11:45:002026-08-24 11:55:17삼성물산5m2026-08-24 11:45:00raw364,500원365,000원364,000원364,500원5,965
stock-5m2026-08-24 11:40:002026-08-24 11:50:18삼성물산5m2026-08-24 11:40:00raw365,000원365,000원364,500원364,500원2,964
stock-5m2026-08-24 11:35:002026-08-24 11:45:18삼성물산5m2026-08-24 11:35:00raw364,500원365,500원364,500원365,000원3,392
stock-5m2026-08-24 11:30:002026-08-24 11:40:17삼성물산5m2026-08-24 11:30:00raw363,500원365,500원363,500원364,500원3,875
stock-5m2026-08-24 11:25:002026-08-24 11:35:17삼성물산5m2026-08-24 11:25:00raw363,000원364,000원362,000원364,000원3,542
stock-5m2026-08-24 11:20:002026-08-24 11:30:28삼성물산5m2026-08-24 11:20:00raw362,000원363,500원361,500원363,000원6,414
stock-5m2026-08-24 11:15:002026-08-24 11:25:17삼성물산5m2026-08-24 11:15:00raw362,000원363,000원361,500원362,500원4,017
stock-5m2026-08-24 11:10:002026-08-24 11:20:17삼성물산5m2026-08-24 11:10:00raw360,750원363,500원360,500원362,000원9,247
stock-5m2026-08-24 11:05:002026-08-24 11:15:18삼성물산5m2026-08-24 11:05:00raw361,500원362,000원360,500원360,750원4,692
stock-5m2026-08-24 11:00:002026-08-24 11:10:17삼성물산5m2026-08-24 11:00:00raw363,000원363,000원361,000원361,500원8,895
stock-5m2026-08-24 10:55:002026-08-24 11:05:17삼성물산5m2026-08-24 10:55:00raw364,500원364,500원362,500원362,500원3,930
stock-5m2026-08-24 10:50:002026-08-24 11:00:19삼성물산5m2026-08-24 10:50:00raw364,000원367,000원363,500원364,500원9,041
stock-5m2026-08-24 10:45:002026-08-24 10:55:18삼성물산5m2026-08-24 10:45:00raw363,500원364,500원363,000원364,000원6,255
stock-5m2026-08-24 10:40:002026-08-24 10:50:17삼성물산5m2026-08-24 10:40:00raw364,000원365,000원363,500원363,500원5,211
stock-5m2026-08-24 10:35:002026-08-24 10:45:18삼성물산5m2026-08-24 10:35:00raw364,500원365,000원362,500원364,000원13,263
stock-5m2026-08-24 10:30:002026-08-24 10:40:18삼성물산5m2026-08-24 10:30:00raw365,000원365,500원364,500원364,500원6,396
stock-5m2026-08-24 10:25:002026-08-24 10:35:17삼성물산5m2026-08-24 10:25:00raw366,000원366,000원364,000원365,000원5,008
stock-5m2026-08-24 10:20:002026-08-24 10:35:17삼성물산5m2026-08-24 10:20:00raw366,000원368,000원365,500원366,000원5,570
stock-5m2026-08-24 10:15:002026-08-24 10:25:18삼성물산5m2026-08-24 10:15:00raw365,500원368,500원365,000원366,500원7,480
stock-5m2026-08-24 10:10:002026-08-24 10:20:17삼성물산5m2026-08-24 10:10:00raw365,500원366,500원364,500원365,500원6,006
stock-5m2026-08-24 10:05:002026-08-24 10:15:17삼성물산5m2026-08-24 10:05:00raw366,000원367,500원365,500원365,500원6,271
stock-5m2026-08-24 10:00:002026-08-24 10:10:18삼성물산5m2026-08-24 10:00:00raw365,500원367,500원365,000원366,000원5,673
stock-5m2026-08-24 09:55:002026-08-24 10:05:17삼성물산5m2026-08-24 09:55:00raw365,000원366,000원363,500원365,500원8,051
stock-5m2026-08-24 09:50:002026-08-24 10:00:18삼성물산5m2026-08-24 09:50:00raw367,000원367,500원365,000원365,000원6,377
stock-5m2026-08-24 09:45:002026-08-24 09:55:18삼성물산5m2026-08-24 09:45:00raw365,000원367,500원364,500원367,000원7,227
stock-5m2026-08-24 09:40:002026-08-24 09:50:17삼성물산5m2026-08-24 09:40:00raw364,500원367,000원364,500원365,500원8,106
stock-5m2026-08-24 09:35:002026-08-24 09:45:17삼성물산5m2026-08-24 09:35:00raw364,000원365,500원362,500원364,500원8,231
stock-5m2026-08-24 09:30:002026-08-24 09:40:18삼성물산5m2026-08-24 09:30:00raw364,500원366,500원364,000원364,000원10,412
stock-5m2026-08-24 09:25:002026-08-24 09:35:17삼성물산5m2026-08-24 09:25:00raw367,500원368,000원364,000원364,500원12,582
stock-5m2026-08-24 09:20:002026-08-24 09:30:20삼성물산5m2026-08-24 09:20:00raw368,500원369,000원366,000원367,500원10,322
stock-5m2026-08-24 09:15:002026-08-24 09:25:18삼성물산5m2026-08-24 09:15:00raw374,500원375,500원368,000원368,500원13,112
stock-5m2026-08-24 09:10:002026-08-24 09:20:17삼성물산5m2026-08-24 09:10:00raw380,000원380,000원374,000원374,500원6,578
stock-5m2026-08-24 09:05:002026-08-24 09:15:17삼성물산5m2026-08-24 09:05:00raw375,500원380,000원375,000원379,500원6,093
stock2026-08-242026-08-24 18:00:03삼성물산1d2026-08-24 09:00:00raw383,000원383,500원359,500원364,500원488,414
stock-5m2026-08-24 09:00:002026-08-24 09:10:18삼성물산5m2026-08-24 09:00:00raw383,000원383,500원375,000원375,000원12,705
stock-5m2026-08-21 15:30:002026-08-21 15:40:17삼성물산5m2026-08-21 15:30:00raw395,500원395,500원395,500원395,500원0
stock-5m2026-08-21 15:25:002026-08-21 15:35:17삼성물산5m2026-08-21 15:25:00raw395,500원395,500원395,500원395,500원0
2,436건 중 1,501–1,550← 이전31 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬