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-5m2026-08-13 10:45:002026-08-13 11:00:19삼성물산5m2026-08-13 10:45:00raw369,500원370,000원368,000원368,500원5,147
stock-5m2026-08-13 10:40:002026-08-13 10:50:18삼성물산5m2026-08-13 10:40:00raw368,000원370,000원368,000원370,000원2,270
stock-5m2026-08-13 10:35:002026-08-13 10:45:17삼성물산5m2026-08-13 10:35:00raw368,000원368,500원367,000원368,000원2,176
stock-5m2026-08-13 10:30:002026-08-13 10:40:17삼성물산5m2026-08-13 10:30:00raw366,500원368,000원366,000원368,000원2,308
stock-5m2026-08-13 10:25:002026-08-13 10:35:18삼성물산5m2026-08-13 10:25:00raw367,000원367,500원366,000원366,500원4,920
stock-5m2026-08-13 10:20:002026-08-13 10:30:17삼성물산5m2026-08-13 10:20:00raw369,000원369,000원366,500원367,000원4,069
stock-5m2026-08-13 10:15:002026-08-13 10:30:17삼성물산5m2026-08-13 10:15:00raw369,500원369,500원368,500원368,500원4,316
stock-5m2026-08-13 10:10:002026-08-13 10:20:18삼성물산5m2026-08-13 10:10:00raw370,000원371,000원368,500원369,500원7,045
stock-5m2026-08-13 10:05:002026-08-13 10:15:18삼성물산5m2026-08-13 10:05:00raw370,000원372,000원369,500원370,500원7,748
stock-5m2026-08-13 10:00:002026-08-13 10:10:20삼성물산5m2026-08-13 10:00:00raw370,000원370,500원369,500원370,000원3,925
stock-5m2026-08-13 09:55:002026-08-13 10:05:18삼성물산5m2026-08-13 09:55:00raw369,000원370,500원368,500원370,500원5,451
stock-5m2026-08-13 09:50:002026-08-13 10:00:18삼성물산5m2026-08-13 09:50:00raw370,500원371,000원369,000원369,000원5,778
stock-5m2026-08-13 09:45:002026-08-13 09:55:17삼성물산5m2026-08-13 09:45:00raw368,500원371,000원367,000원370,500원4,177
stock-5m2026-08-13 09:40:002026-08-13 09:55:17삼성물산5m2026-08-13 09:40:00raw371,500원371,500원368,000원368,500원5,446
stock-5m2026-08-13 09:35:002026-08-13 09:45:18삼성물산5m2026-08-13 09:35:00raw371,000원372,000원368,500원371,000원7,701
stock-5m2026-08-13 09:30:002026-08-13 09:40:17삼성물산5m2026-08-13 09:30:00raw374,000원374,500원370,500원371,000원8,612
stock-5m2026-08-13 09:25:002026-08-13 09:35:18삼성물산5m2026-08-13 09:25:00raw374,500원375,500원373,000원374,000원6,861
stock-5m2026-08-13 09:20:002026-08-13 09:30:21삼성물산5m2026-08-13 09:20:00raw379,000원379,000원374,500원374,500원9,737
stock-5m2026-08-13 09:15:002026-08-13 09:25:17삼성물산5m2026-08-13 09:15:00raw378,000원380,000원376,000원379,000원10,488
stock-5m2026-08-13 09:10:002026-08-13 09:25:17삼성물산5m2026-08-13 09:10:00raw379,000원380,000원375,500원378,000원14,004
stock-5m2026-08-13 09:05:002026-08-13 09:15:18삼성물산5m2026-08-13 09:05:00raw373,000원380,000원372,500원379,000원15,393
stock-5m2026-08-13 09:00:002026-08-13 09:10:17삼성물산5m2026-08-13 09:00:00raw375,500원375,500원367,000원372,500원28,165
stock2026-08-132026-08-13 18:00:02삼성물산1d2026-08-13 09:00:00raw375,500원380,000원360,000원365,000원501,146
stock-5m2026-08-12 15:30:002026-08-12 15:40:17삼성물산5m2026-08-12 15:30:00raw358,000원358,000원358,000원358,000원0
stock-5m2026-08-12 15:25:002026-08-12 15:35:17삼성물산5m2026-08-12 15:25:00raw358,000원358,000원358,000원358,000원0
stock-5m2026-08-12 15:20:002026-08-12 15:30:20삼성물산5m2026-08-12 15:20:00raw358,000원358,000원358,000원358,000원0
stock-5m2026-08-12 15:15:002026-08-12 15:25:17삼성물산5m2026-08-12 15:15:00raw358,000원359,000원356,000원357,500원4,130
stock-5m2026-08-12 15:10:002026-08-12 15:20:18삼성물산5m2026-08-12 15:10:00raw358,500원359,500원357,500원358,500원5,240
stock-5m2026-08-12 15:05:002026-08-12 15:15:26삼성물산5m2026-08-12 15:05:00raw359,500원360,000원358,000원359,000원5,386
stock-5m2026-08-12 15:00:002026-08-12 15:10:17삼성물산5m2026-08-12 15:00:00raw361,000원361,000원359,000원359,500원5,183
stock-5m2026-08-12 14:55:002026-08-12 15:05:17삼성물산5m2026-08-12 14:55:00raw361,000원361,500원359,500원360,500원7,766
stock-5m2026-08-12 14:50:002026-08-12 15:00:28삼성물산5m2026-08-12 14:50:00raw359,000원361,500원358,500원361,000원7,799
stock-5m2026-08-12 14:45:002026-08-12 14:55:17삼성물산5m2026-08-12 14:45:00raw358,000원359,500원357,500원359,000원4,182
stock-5m2026-08-12 14:40:002026-08-12 14:50:17삼성물산5m2026-08-12 14:40:00raw357,500원358,500원357,500원358,000원3,194
stock-5m2026-08-12 14:35:002026-08-12 14:45:18삼성물산5m2026-08-12 14:35:00raw357,500원358,500원357,000원358,000원3,665
stock-5m2026-08-12 14:30:002026-08-12 14:40:23삼성물산5m2026-08-12 14:30:00raw356,000원357,500원355,500원357,500원3,146
stock-5m2026-08-12 14:25:002026-08-12 14:35:17삼성물산5m2026-08-12 14:25:00raw355,500원356,000원354,500원356,000원3,319
stock-5m2026-08-12 14:20:002026-08-12 14:30:19삼성물산5m2026-08-12 14:20:00raw356,000원356,000원354,500원355,000원3,398
stock-5m2026-08-12 14:15:002026-08-12 14:30:19삼성물산5m2026-08-12 14:15:00raw356,000원356,500원355,500원356,000원2,877
stock-5m2026-08-12 14:10:002026-08-12 14:20:19삼성물산5m2026-08-12 14:10:00raw356,500원357,000원355,500원355,500원3,561
stock-5m2026-08-12 14:05:002026-08-12 14:15:17삼성물산5m2026-08-12 14:05:00raw356,500원357,000원355,500원356,500원2,623
stock-5m2026-08-12 14:00:002026-08-12 14:10:20삼성물산5m2026-08-12 14:00:00raw357,000원357,500원356,000원356,500원2,879
stock-5m2026-08-12 13:55:002026-08-12 14:05:17삼성물산5m2026-08-12 13:55:00raw357,000원358,000원356,500원357,000원2,102
stock-5m2026-08-12 13:50:002026-08-12 14:00:24삼성물산5m2026-08-12 13:50:00raw358,000원358,000원356,500원356,500원1,895
stock-5m2026-08-12 13:45:002026-08-12 13:55:18삼성물산5m2026-08-12 13:45:00raw357,000원358,000원356,500원357,500원3,060
stock-5m2026-08-12 13:40:002026-08-12 13:50:19삼성물산5m2026-08-12 13:40:00raw357,000원357,500원356,000원357,000원3,138
stock-5m2026-08-12 13:35:002026-08-12 13:45:17삼성물산5m2026-08-12 13:35:00raw358,000원358,500원356,500원357,500원4,355
stock-5m2026-08-12 13:30:002026-08-12 13:45:17삼성물산5m2026-08-12 13:30:00raw358,000원358,500원357,500원358,000원2,367
stock-5m2026-08-12 13:25:002026-08-12 13:35:20삼성물산5m2026-08-12 13:25:00raw357,500원358,500원357,000원358,500원2,521
stock-5m2026-08-12 13:20:002026-08-12 13:30:17삼성물산5m2026-08-12 13:20:00raw357,500원358,000원356,500원357,000원1,906
2,481건 중 2,051–2,100← 이전42 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬