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-5m2026-08-19 10:35:002026-08-19 10:45:17삼성물산5m2026-08-19 10:35:00raw346,500원347,500원345,500원347,000원2,619
stock-5m2026-08-19 10:30:002026-08-19 10:40:18삼성물산5m2026-08-19 10:30:00raw349,500원350,500원346,500원346,500원3,552
stock-5m2026-08-19 10:25:002026-08-19 10:35:20삼성물산5m2026-08-19 10:25:00raw347,000원350,500원346,500원349,500원4,436
stock-5m2026-08-19 10:20:002026-08-19 10:30:17삼성물산5m2026-08-19 10:20:00raw347,500원349,500원347,000원347,000원5,776
stock-5m2026-08-19 10:15:002026-08-19 10:30:17삼성물산5m2026-08-19 10:15:00raw345,500원348,000원345,000원347,500원6,648
stock-5m2026-08-19 10:10:002026-08-19 10:20:18삼성물산5m2026-08-19 10:10:00raw347,500원347,500원345,500원346,500원3,729
stock-5m2026-08-19 10:05:002026-08-19 10:15:17삼성물산5m2026-08-19 10:05:00raw344,500원347,000원343,000원347,000원7,019
stock-5m2026-08-19 10:00:002026-08-19 10:10:17삼성물산5m2026-08-19 10:00:00raw341,000원344,000원339,000원344,000원4,547
stock-5m2026-08-19 09:55:002026-08-19 10:05:18삼성물산5m2026-08-19 09:55:00raw342,000원343,000원339,500원341,000원4,588
stock-5m2026-08-19 09:50:002026-08-19 10:00:21삼성물산5m2026-08-19 09:50:00raw340,500원342,500원339,500원342,000원5,365
stock-5m2026-08-19 09:45:002026-08-19 10:00:21삼성물산5m2026-08-19 09:45:00raw341,500원342,500원340,000원340,500원3,808
stock-5m2026-08-19 09:40:002026-08-19 09:50:18삼성물산5m2026-08-19 09:40:00raw341,000원342,500원340,500원341,500원3,801
stock-5m2026-08-19 09:35:002026-08-19 09:45:17삼성물산5m2026-08-19 09:35:00raw341,500원342,250원339,500원341,000원5,150
stock-5m2026-08-19 09:30:002026-08-19 09:40:17삼성물산5m2026-08-19 09:30:00raw336,000원342,000원336,000원341,500원5,662
stock-5m2026-08-19 09:25:002026-08-19 09:35:18삼성물산5m2026-08-19 09:25:00raw337,500원338,000원335,500원336,000원8,381
stock-5m2026-08-19 09:20:002026-08-19 09:30:17삼성물산5m2026-08-19 09:20:00raw337,000원340,000원337,000원337,500원3,657
stock-5m2026-08-19 09:15:002026-08-19 09:25:17삼성물산5m2026-08-19 09:15:00raw339,500원339,500원337,000원337,000원3,575
stock-5m2026-08-19 09:10:002026-08-19 09:20:18삼성물산5m2026-08-19 09:10:00raw341,000원343,000원338,000원339,500원6,665
stock-5m2026-08-19 09:05:002026-08-19 09:15:18삼성물산5m2026-08-19 09:05:00raw338,500원343,000원338,000원341,500원7,623
stock-5m2026-08-19 09:00:002026-08-19 09:10:17삼성물산5m2026-08-19 09:00:00raw343,500원346,500원338,000원339,000원19,578
stock2026-08-192026-08-19 18:00:03삼성물산1d2026-08-19 09:00:00raw343,500원350,500원335,500원347,000원275,062
stock-5m2026-08-18 15:30:002026-08-18 15:40:18삼성물산5m2026-08-18 15:30:00raw368,000원368,000원368,000원368,000원0
stock-5m2026-08-18 15:25:002026-08-18 15:35:17삼성물산5m2026-08-18 15:25:00raw368,000원368,000원368,000원368,000원0
stock-5m2026-08-18 15:20:002026-08-18 15:35:17삼성물산5m2026-08-18 15:20:00raw368,000원368,000원368,000원368,000원0
stock-5m2026-08-18 15:15:002026-08-18 15:25:18삼성물산5m2026-08-18 15:15:00raw368,000원370,000원367,500원368,500원5,098
stock-5m2026-08-18 15:10:002026-08-18 15:20:18삼성물산5m2026-08-18 15:10:00raw365,500원368,500원365,500원368,000원6,255
stock-5m2026-08-18 15:05:002026-08-18 15:15:17삼성물산5m2026-08-18 15:05:00raw365,000원366,000원363,000원365,500원8,384
stock-5m2026-08-18 15:00:002026-08-18 15:10:18삼성물산5m2026-08-18 15:00:00raw366,000원366,500원364,500원365,000원3,949
stock-5m2026-08-18 14:55:002026-08-18 15:05:18삼성물산5m2026-08-18 14:55:00raw368,500원370,000원366,000원366,000원6,918
stock-5m2026-08-18 14:50:002026-08-18 15:00:18삼성물산5m2026-08-18 14:50:00raw368,000원369,000원366,500원368,000원4,834
stock-5m2026-08-18 14:45:002026-08-18 14:55:17삼성물산5m2026-08-18 14:45:00raw367,500원369,000원367,000원367,500원3,200
stock-5m2026-08-18 14:40:002026-08-18 14:50:18삼성물산5m2026-08-18 14:40:00raw366,500원368,000원365,000원367,000원7,393
stock-5m2026-08-18 14:35:002026-08-18 14:45:17삼성물산5m2026-08-18 14:35:00raw367,500원367,500원366,000원366,500원5,812
stock-5m2026-08-18 14:30:002026-08-18 14:40:17삼성물산5m2026-08-18 14:30:00raw369,500원369,500원367,000원367,000원4,658
stock-5m2026-08-18 14:25:002026-08-18 14:35:18삼성물산5m2026-08-18 14:25:00raw369,000원370,500원368,500원369,000원3,625
stock-5m2026-08-18 14:20:002026-08-18 14:30:18삼성물산5m2026-08-18 14:20:00raw369,000원370,500원369,000원369,000원4,007
stock-5m2026-08-18 14:15:002026-08-18 14:25:17삼성물산5m2026-08-18 14:15:00raw370,500원371,000원368,500원369,000원4,355
stock-5m2026-08-18 14:10:002026-08-18 14:20:18삼성물산5m2026-08-18 14:10:00raw372,000원372,000원370,500원370,500원3,561
stock-5m2026-08-18 14:05:002026-08-18 14:15:17삼성물산5m2026-08-18 14:05:00raw371,000원372,500원371,000원371,500원3,788
stock-5m2026-08-18 14:00:002026-08-18 14:10:17삼성물산5m2026-08-18 14:00:00raw374,000원374,000원370,500원371,000원4,690
stock-5m2026-08-18 13:55:002026-08-18 14:05:18삼성물산5m2026-08-18 13:55:00raw374,000원374,500원373,000원374,000원3,436
stock-5m2026-08-18 13:50:002026-08-18 14:00:18삼성물산5m2026-08-18 13:50:00raw373,000원374,000원372,000원374,000원3,718
stock-5m2026-08-18 13:45:002026-08-18 13:55:17삼성물산5m2026-08-18 13:45:00raw371,500원373,000원371,000원373,000원3,547
stock-5m2026-08-18 13:40:002026-08-18 13:50:18삼성물산5m2026-08-18 13:40:00raw370,500원372,500원370,000원371,000원3,460
stock-5m2026-08-18 13:35:002026-08-18 13:45:18삼성물산5m2026-08-18 13:35:00raw371,000원372,000원370,500원371,000원3,006
stock-5m2026-08-18 13:30:002026-08-18 13:40:17삼성물산5m2026-08-18 13:30:00raw372,500원373,000원370,500원371,000원3,002
stock-5m2026-08-18 13:25:002026-08-18 13:35:17삼성물산5m2026-08-18 13:25:00raw372,500원373,500원371,500원372,000원3,987
stock-5m2026-08-18 13:20:002026-08-18 13:30:18삼성물산5m2026-08-18 13:20:00raw373,000원373,500원372,000원372,500원2,279
stock-5m2026-08-18 13:15:002026-08-18 13:25:17삼성물산5m2026-08-18 13:15:00raw373,500원374,000원372,000원373,500원3,892
stock-5m2026-08-18 13:10:002026-08-18 13:20:17삼성물산5m2026-08-18 13:10:00raw374,000원374,000원373,000원373,000원2,669
2,469건 중 1,801–1,850← 이전37 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬