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-5m2026-08-11 11:35:002026-08-11 11:45:18삼성물산5m2026-08-11 11:35:00raw340,000원340,500원339,000원339,000원742
stock-5m2026-08-11 11:30:002026-08-11 11:40:18삼성물산5m2026-08-11 11:30:00raw339,000원340,000원338,500원339,500원1,621
stock-5m2026-08-11 11:25:002026-08-11 11:35:17삼성물산5m2026-08-11 11:25:00raw339,000원339,500원338,000원339,000원1,647
stock-5m2026-08-11 11:20:002026-08-11 11:30:17삼성물산5m2026-08-11 11:20:00raw341,000원341,000원339,000원339,000원1,376
stock-5m2026-08-11 11:15:002026-08-11 11:25:18삼성물산5m2026-08-11 11:15:00raw341,500원342,000원340,000원341,000원1,858
stock-5m2026-08-11 11:10:002026-08-11 11:20:17삼성물산5m2026-08-11 11:10:00raw340,500원342,000원340,000원341,500원2,619
stock-5m2026-08-11 11:05:002026-08-11 11:15:17삼성물산5m2026-08-11 11:05:00raw341,500원342,500원340,500원340,500원2,302
stock-5m2026-08-11 11:00:002026-08-11 11:10:18삼성물산5m2026-08-11 11:00:00raw340,500원344,000원340,000원341,500원6,104
stock-5m2026-08-11 10:55:002026-08-11 11:05:18삼성물산5m2026-08-11 10:55:00raw342,000원342,500원339,500원340,000원3,958
stock-5m2026-08-11 10:50:002026-08-11 11:00:17삼성물산5m2026-08-11 10:50:00raw341,500원342,500원339,500원342,000원12,964
stock-5m2026-08-11 10:45:002026-08-11 10:55:17삼성물산5m2026-08-11 10:45:00raw339,500원342,000원339,000원341,000원2,514
stock-5m2026-08-11 10:40:002026-08-11 10:50:18삼성물산5m2026-08-11 10:40:00raw339,000원340,000원338,500원339,500원1,778
stock-5m2026-08-11 10:35:002026-08-11 10:45:17삼성물산5m2026-08-11 10:35:00raw337,500원339,000원337,000원339,000원2,725
stock-5m2026-08-11 10:30:002026-08-11 10:40:17삼성물산5m2026-08-11 10:30:00raw339,000원340,000원337,500원337,500원1,801
stock-5m2026-08-11 10:25:002026-08-11 10:35:18삼성물산5m2026-08-11 10:25:00raw342,000원342,500원338,500원339,500원3,813
stock-5m2026-08-11 10:20:002026-08-11 10:30:18삼성물산5m2026-08-11 10:20:00raw339,000원343,000원338,500원342,000원4,041
stock-5m2026-08-11 10:15:002026-08-11 10:25:17삼성물산5m2026-08-11 10:15:00raw338,000원342,000원337,000원339,000원8,559
stock-5m2026-08-11 10:10:002026-08-11 10:20:18삼성물산5m2026-08-11 10:10:00raw333,000원338,000원333,000원338,000원9,709
stock-5m2026-08-11 10:05:002026-08-11 10:15:18삼성물산5m2026-08-11 10:05:00raw332,500원333,500원331,500원333,000원4,329
stock-5m2026-08-11 10:00:002026-08-11 10:10:17삼성물산5m2026-08-11 10:00:00raw333,000원333,500원332,000원332,500원2,321
stock-5m2026-08-11 09:55:002026-08-11 10:05:17삼성물산5m2026-08-11 09:55:00raw334,500원335,000원333,000원333,500원903
stock-5m2026-08-11 09:50:002026-08-11 10:00:18삼성물산5m2026-08-11 09:50:00raw333,000원335,000원333,000원334,500원1,585
stock-5m2026-08-11 09:45:002026-08-11 09:55:17삼성물산5m2026-08-11 09:45:00raw333,500원334,500원332,500원333,000원2,280
stock-5m2026-08-11 09:40:002026-08-11 09:50:17삼성물산5m2026-08-11 09:40:00raw332,000원334,000원332,000원333,500원1,620
stock-5m2026-08-11 09:35:002026-08-11 09:50:17삼성물산5m2026-08-11 09:35:00raw334,000원334,000원332,000원332,000원2,340
stock-5m2026-08-11 09:30:002026-08-11 09:40:18삼성물산5m2026-08-11 09:30:00raw335,500원335,500원333,500원334,000원1,680
stock-5m2026-08-11 09:25:002026-08-11 09:35:17삼성물산5m2026-08-11 09:25:00raw332,500원335,500원332,000원335,000원1,830
stock-5m2026-08-11 09:20:002026-08-11 09:30:19삼성물산5m2026-08-11 09:20:00raw332,500원333,500원331,500원332,500원1,671
stock-5m2026-08-11 09:15:002026-08-11 09:25:18삼성물산5m2026-08-11 09:15:00raw334,000원334,500원332,000원332,500원1,921
stock-5m2026-08-11 09:10:002026-08-11 09:20:17삼성물산5m2026-08-11 09:10:00raw333,500원335,000원333,000원334,500원2,210
stock-5m2026-08-11 09:05:002026-08-11 09:15:17삼성물산5m2026-08-11 09:05:00raw334,000원334,500원331,500원333,500원4,429
stock2026-08-112026-08-11 18:00:02삼성물산1d2026-08-11 09:00:00raw332,500원349,500원328,000원344,500원338,850
stock-5m2026-08-11 09:00:002026-08-11 09:15:17삼성물산5m2026-08-11 09:00:00raw332,500원335,000원328,000원333,500원11,579
stock-5m2026-08-10 15:30:002026-08-10 15:40:18삼성물산5m2026-08-10 15:30:00raw336,500원336,500원336,500원336,500원0
stock-5m2026-08-10 15:25:002026-08-10 15:35:17삼성물산5m2026-08-10 15:25:00raw336,500원336,500원336,500원336,500원0
stock-5m2026-08-10 15:20:002026-08-10 15:30:17삼성물산5m2026-08-10 15:20:00raw336,500원336,500원336,500원336,500원0
stock-5m2026-08-10 15:15:002026-08-10 15:25:18삼성물산5m2026-08-10 15:15:00raw336,250원337,000원335,500원336,500원1,974
stock-5m2026-08-10 15:10:002026-08-10 15:20:17삼성물산5m2026-08-10 15:10:00raw336,250원336,500원335,500원336,500원2,124
stock-5m2026-08-10 15:05:002026-08-10 15:15:17삼성물산5m2026-08-10 15:05:00raw335,250원336,500원334,750원336,000원2,478
stock-5m2026-08-10 15:00:002026-08-10 15:10:18삼성물산5m2026-08-10 15:00:00raw335,500원336,500원335,000원335,250원3,078
stock-5m2026-08-10 14:55:002026-08-10 15:05:17삼성물산5m2026-08-10 14:55:00raw335,750원337,500원335,500원335,750원2,612
stock-5m2026-08-10 14:50:002026-08-10 15:00:19삼성물산5m2026-08-10 14:50:00raw335,500원337,000원335,000원335,750원2,266
stock-5m2026-08-10 14:45:002026-08-10 14:55:18삼성물산5m2026-08-10 14:45:00raw336,000원336,500원334,000원335,500원6,971
stock-5m2026-08-10 14:40:002026-08-10 14:50:18삼성물산5m2026-08-10 14:40:00raw335,500원337,000원335,000원336,000원2,527
stock-5m2026-08-10 14:35:002026-08-10 14:45:17삼성물산5m2026-08-10 14:35:00raw335,500원337,000원335,000원336,000원2,448
stock-5m2026-08-10 14:30:002026-08-10 14:40:17삼성물산5m2026-08-10 14:30:00raw336,000원337,500원335,250원335,500원3,073
stock-5m2026-08-10 14:25:002026-08-10 14:35:18삼성물산5m2026-08-10 14:25:00raw336,500원337,500원336,000원336,000원2,144
stock-5m2026-08-10 14:20:002026-08-10 14:30:18삼성물산5m2026-08-10 14:20:00raw336,000원338,000원335,250원336,500원3,747
stock-5m2026-08-10 14:15:002026-08-10 14:25:17삼성물산5m2026-08-10 14:15:00raw336,500원338,000원335,750원336,000원3,250
stock-5m2026-08-10 14:10:002026-08-10 14:20:18삼성물산5m2026-08-10 14:10:00raw336,500원338,000원336,000원336,750원3,787
2,481건 중 2,201–2,250← 이전45 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬