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 11:35:002026-08-20 11:50:17삼성물산5m2026-08-20 11:35:00raw370,500원371,000원370,500원370,500원857
stock-5m2026-08-20 11:30:002026-08-20 11:40:18삼성물산5m2026-08-20 11:30:00raw369,500원370,500원367,000원370,500원3,453
stock-5m2026-08-20 11:25:002026-08-20 11:35:18삼성물산5m2026-08-20 11:25:00raw369,000원369,500원367,500원369,000원3,237
stock-5m2026-08-20 11:20:002026-08-20 11:30:17삼성물산5m2026-08-20 11:20:00raw372,000원372,000원367,000원369,000원9,885
stock-5m2026-08-20 11:15:002026-08-20 11:25:18삼성물산5m2026-08-20 11:15:00raw372,500원373,000원370,500원371,500원3,713
stock-5m2026-08-20 11:10:002026-08-20 11:20:18삼성물산5m2026-08-20 11:10:00raw373,500원374,000원372,500원372,500원7,004
stock-5m2026-08-20 11:05:002026-08-20 11:15:17삼성물산5m2026-08-20 11:05:00raw372,500원375,000원372,000원374,000원11,658
stock-5m2026-08-20 11:00:002026-08-20 11:10:18삼성물산5m2026-08-20 11:00:00raw368,000원373,000원368,000원372,000원9,352
stock-5m2026-08-20 10:55:002026-08-20 11:05:18삼성물산5m2026-08-20 10:55:00raw369,000원369,000원367,500원368,500원3,464
stock-5m2026-08-20 10:50:002026-08-20 11:00:17삼성물산5m2026-08-20 10:50:00raw369,000원371,000원367,500원369,000원20,107
stock-5m2026-08-20 10:45:002026-08-20 10:55:18삼성물산5m2026-08-20 10:45:00raw368,500원369,500원368,500원368,500원8,559
stock-5m2026-08-20 10:40:002026-08-20 10:50:18삼성물산5m2026-08-20 10:40:00raw367,500원369,000원367,500원368,500원4,515
stock-5m2026-08-20 10:35:002026-08-20 10:45:17삼성물산5m2026-08-20 10:35:00raw367,500원368,500원367,500원367,500원2,716
stock-5m2026-08-20 10:30:002026-08-20 10:40:17삼성물산5m2026-08-20 10:30:00raw366,500원368,500원366,000원367,500원5,202
stock-5m2026-08-20 10:25:002026-08-20 10:35:18삼성물산5m2026-08-20 10:25:00raw367,000원367,000원365,500원366,500원3,806
stock-5m2026-08-20 10:20:002026-08-20 10:30:17삼성물산5m2026-08-20 10:20:00raw366,500원367,500원365,000원366,500원10,017
stock-5m2026-08-20 10:15:002026-08-20 10:25:17삼성물산5m2026-08-20 10:15:00raw364,500원367,000원363,500원367,000원12,598
stock-5m2026-08-20 10:10:002026-08-20 10:20:18삼성물산5m2026-08-20 10:10:00raw365,000원365,000원363,000원364,000원4,567
stock-5m2026-08-20 10:05:002026-08-20 10:15:18삼성물산5m2026-08-20 10:05:00raw363,500원366,000원363,500원364,500원6,087
stock-5m2026-08-20 10:00:002026-08-20 10:10:17삼성물산5m2026-08-20 10:00:00raw362,000원364,500원361,500원363,500원8,157
stock-5m2026-08-20 09:55:002026-08-20 10:10:17삼성물산5m2026-08-20 09:55:00raw363,000원364,500원361,500원362,500원6,634
stock-5m2026-08-20 09:50:002026-08-20 10:00:18삼성물산5m2026-08-20 09:50:00raw360,000원364,000원360,000원362,500원9,057
stock-5m2026-08-20 09:45:002026-08-20 09:55:17삼성물산5m2026-08-20 09:45:00raw361,000원361,500원359,500원360,000원6,653
stock-5m2026-08-20 09:40:002026-08-20 09:50:18삼성물산5m2026-08-20 09:40:00raw360,500원362,500원360,000원361,000원6,693
stock-5m2026-08-20 09:35:002026-08-20 09:45:18삼성물산5m2026-08-20 09:35:00raw358,000원361,500원357,000원360,500원6,183
stock-5m2026-08-20 09:30:002026-08-20 09:40:17삼성물산5m2026-08-20 09:30:00raw355,500원358,500원355,000원358,000원3,602
stock-5m2026-08-20 09:25:002026-08-20 09:35:17삼성물산5m2026-08-20 09:25:00raw355,000원357,500원353,000원356,000원6,291
stock-5m2026-08-20 09:20:002026-08-20 09:30:19삼성물산5m2026-08-20 09:20:00raw357,000원359,000원354,500원355,000원8,086
stock-5m2026-08-20 09:15:002026-08-20 09:25:17삼성물산5m2026-08-20 09:15:00raw352,000원357,500원351,500원357,000원8,418
stock-5m2026-08-20 09:10:002026-08-20 09:20:17삼성물산5m2026-08-20 09:10:00raw351,500원353,000원349,500원351,500원5,993
stock-5m2026-08-20 09:05:002026-08-20 09:15:18삼성물산5m2026-08-20 09:05:00raw355,500원356,500원349,000원351,500원9,041
stock-5m2026-08-20 09:00:002026-08-20 09:10:18삼성물산5m2026-08-20 09:00:00raw357,000원363,500원355,000원355,500원13,558
stock2026-08-202026-08-20 18:00:02삼성물산1d2026-08-20 09:00:00raw357,000원377,500원349,000원374,000원463,427
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
2,461건 중 1,701–1,750← 이전35 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬