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-5m2026-08-12 09:05:002026-08-12 09:15:17삼성물산5m2026-08-12 09:05:00raw354,500원356,000원348,500원350,500원10,818
stock2026-08-122026-08-12 18:00:02삼성물산1d2026-08-12 09:00:00raw347,500원361,500원347,000원357,500원321,305
stock-5m2026-08-12 09:00:002026-08-12 09:10:17삼성물산5m2026-08-12 09:00:00raw347,500원355,500원347,000원355,000원15,617
stock-5m2026-08-11 15:30:002026-08-11 15:40:18삼성물산5m2026-08-11 15:30:00raw345,000원345,000원345,000원345,000원0
stock-5m2026-08-11 15:25:002026-08-11 15:35:18삼성물산5m2026-08-11 15:25:00raw345,000원345,000원345,000원345,000원0
stock-5m2026-08-11 15:20:002026-08-11 15:30:17삼성물산5m2026-08-11 15:20:00raw345,000원345,000원345,000원345,000원0
stock-5m2026-08-11 15:15:002026-08-11 15:25:17삼성물산5m2026-08-11 15:15:00raw344,500원345,500원344,500원345,500원4,932
stock-5m2026-08-11 15:10:002026-08-11 15:20:18삼성물산5m2026-08-11 15:10:00raw345,000원346,000원344,500원344,500원4,320
stock-5m2026-08-11 15:05:002026-08-11 15:15:18삼성물산5m2026-08-11 15:05:00raw345,000원345,500원343,500원345,000원5,792
stock-5m2026-08-11 15:00:002026-08-11 15:10:17삼성물산5m2026-08-11 15:00:00raw345,000원346,000원344,000원344,500원4,951
stock-5m2026-08-11 14:55:002026-08-11 15:10:17삼성물산5m2026-08-11 14:55:00raw345,500원347,000원345,000원345,500원5,978
stock-5m2026-08-11 14:50:002026-08-11 15:00:18삼성물산5m2026-08-11 14:50:00raw346,000원347,500원345,500원346,000원5,454
stock-5m2026-08-11 14:45:002026-08-11 14:55:17삼성물산5m2026-08-11 14:45:00raw346,500원347,000원345,500원346,500원4,034
stock-5m2026-08-11 14:40:002026-08-11 14:50:17삼성물산5m2026-08-11 14:40:00raw347,500원347,500원346,000원347,000원4,278
stock-5m2026-08-11 14:35:002026-08-11 14:45:18삼성물산5m2026-08-11 14:35:00raw347,500원348,000원346,500원347,000원4,154
stock-5m2026-08-11 14:30:002026-08-11 14:40:18삼성물산5m2026-08-11 14:30:00raw345,500원347,500원344,500원347,500원4,753
stock-5m2026-08-11 14:25:002026-08-11 14:35:17삼성물산5m2026-08-11 14:25:00raw345,500원346,500원344,500원345,000원5,908
stock-5m2026-08-11 14:20:002026-08-11 14:30:20삼성물산5m2026-08-11 14:20:00raw347,500원348,500원345,500원346,000원5,667
stock-5m2026-08-11 14:15:002026-08-11 14:25:18삼성물산5m2026-08-11 14:15:00raw347,500원348,000원347,000원347,500원4,044
stock-5m2026-08-11 14:10:002026-08-11 14:20:17삼성물산5m2026-08-11 14:10:00raw347,000원348,000원346,500원347,000원4,289
stock-5m2026-08-11 14:05:002026-08-11 14:15:18삼성물산5m2026-08-11 14:05:00raw347,000원347,500원345,500원346,500원3,756
stock-5m2026-08-11 14:00:002026-08-11 14:10:18삼성물산5m2026-08-11 14:00:00raw347,000원348,500원346,500원346,500원4,863
stock-5m2026-08-11 13:55:002026-08-11 14:05:17삼성물산5m2026-08-11 13:55:00raw346,000원349,000원345,500원347,000원7,153
stock-5m2026-08-11 13:50:002026-08-11 14:05:17삼성물산5m2026-08-11 13:50:00raw347,000원347,500원346,000원346,000원4,319
stock-5m2026-08-11 13:45:002026-08-11 13:55:18삼성물산5m2026-08-11 13:45:00raw347,500원348,000원346,500원347,000원4,544
stock-5m2026-08-11 13:40:002026-08-11 13:50:17삼성물산5m2026-08-11 13:40:00raw348,000원348,500원347,000원347,500원3,940
stock-5m2026-08-11 13:35:002026-08-11 13:45:17삼성물산5m2026-08-11 13:35:00raw348,500원349,000원347,500원347,500원4,988
stock-5m2026-08-11 13:30:002026-08-11 13:45:17삼성물산5m2026-08-11 13:30:00raw348,000원349,500원347,000원348,000원14,307
stock-5m2026-08-11 13:25:002026-08-11 13:35:18삼성물산5m2026-08-11 13:25:00raw347,500원348,000원346,500원348,000원8,222
stock-5m2026-08-11 13:20:002026-08-11 13:30:17삼성물산5m2026-08-11 13:20:00raw347,500원347,750원346,500원347,500원3,461
stock-5m2026-08-11 13:15:002026-08-11 13:25:20삼성물산5m2026-08-11 13:15:00raw347,500원348,000원346,500원347,500원4,252
stock-5m2026-08-11 13:10:002026-08-11 13:20:18삼성물산5m2026-08-11 13:10:00raw347,500원348,000원346,500원347,500원6,372
stock-5m2026-08-11 13:05:002026-08-11 13:15:17삼성물산5m2026-08-11 13:05:00raw348,000원348,500원346,500원347,000원6,541
stock-5m2026-08-11 13:00:002026-08-11 13:10:17삼성물산5m2026-08-11 13:00:00raw345,500원348,000원345,000원348,000원5,993
stock-5m2026-08-11 12:55:002026-08-11 13:05:18삼성물산5m2026-08-11 12:55:00raw344,500원345,500원344,000원345,500원2,182
stock-5m2026-08-11 12:50:002026-08-11 13:00:17삼성물산5m2026-08-11 12:50:00raw346,000원346,000원344,000원345,000원2,210
stock-5m2026-08-11 12:45:002026-08-11 12:55:17삼성물산5m2026-08-11 12:45:00raw344,000원346,000원343,000원345,500원4,931
stock-5m2026-08-11 12:40:002026-08-11 12:50:18삼성물산5m2026-08-11 12:40:00raw344,500원345,500원344,000원344,000원1,750
stock-5m2026-08-11 12:35:002026-08-11 12:45:18삼성물산5m2026-08-11 12:35:00raw344,000원345,500원343,500원345,000원1,466
stock-5m2026-08-11 12:30:002026-08-11 12:40:17삼성물산5m2026-08-11 12:30:00raw345,000원345,500원343,500원344,000원3,651
stock-5m2026-08-11 12:25:002026-08-11 12:40:17삼성물산5m2026-08-11 12:25:00raw344,000원345,000원344,000원345,000원6,934
stock-5m2026-08-11 12:20:002026-08-11 12:30:18삼성물산5m2026-08-11 12:20:00raw342,000원344,000원342,000원344,000원3,613
stock-5m2026-08-11 12:15:002026-08-11 12:25:17삼성물산5m2026-08-11 12:15:00raw342,500원342,500원342,000원342,500원786
stock-5m2026-08-11 12:10:002026-08-11 12:20:17삼성물산5m2026-08-11 12:10:00raw342,000원343,000원341,500원342,500원11,973
stock-5m2026-08-11 12:05:002026-08-11 12:15:18삼성물산5m2026-08-11 12:05:00raw342,500원343,000원341,000원342,000원1,662
stock-5m2026-08-11 12:00:002026-08-11 12:10:18삼성물산5m2026-08-11 12:00:00raw341,000원343,000원341,000원342,500원6,955
stock-5m2026-08-11 11:55:002026-08-11 12:05:17삼성물산5m2026-08-11 11:55:00raw341,500원342,000원340,500원341,000원2,020
stock-5m2026-08-11 11:50:002026-08-11 12:00:20삼성물산5m2026-08-11 11:50:00raw341,500원342,500원340,500원341,500원1,938
stock-5m2026-08-11 11:45:002026-08-11 11:55:18삼성물산5m2026-08-11 11:45:00raw341,000원342,500원340,500원341,000원2,285
stock-5m2026-08-11 11:40:002026-08-11 11:50:17삼성물산5m2026-08-11 11:40:00raw339,000원341,500원339,000원340,000원2,910
2,481건 중 2,151–2,200← 이전44 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬