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-5m2026-08-26 09:30:002026-08-26 18:10:14삼성물산5m2026-08-26 09:30:00raw380,500원382,000원378,500원381,500원7,045
stock-5m2026-08-26 09:35:002026-08-26 18:10:14삼성물산5m2026-08-26 09:35:00raw381,000원383,000원377,500원377,500원18,093
stock-5m2026-08-26 09:40:002026-08-26 18:10:14삼성물산5m2026-08-26 09:40:00raw377,500원380,500원377,000원379,500원5,355
stock-5m2026-08-26 09:45:002026-08-26 18:10:15삼성물산5m2026-08-26 09:45:00raw379,500원381,500원378,500원379,500원6,765
stock-5m2026-08-26 09:50:002026-08-26 18:10:15삼성물산5m2026-08-26 09:50:00raw380,000원380,500원375,500원376,000원7,260
stock-5m2026-08-26 09:55:002026-08-26 18:10:15삼성물산5m2026-08-26 09:55:00raw376,000원379,000원375,500원377,500원5,738
stock-5m2026-08-26 10:00:002026-08-26 18:10:15삼성물산5m2026-08-26 10:00:00raw377,000원380,000원377,000원378,500원4,488
stock-5m2026-08-26 10:05:002026-08-26 18:10:15삼성물산5m2026-08-26 10:05:00raw378,000원380,000원378,000원379,500원2,437
stock-5m2026-08-26 10:10:002026-08-26 18:10:15삼성물산5m2026-08-26 10:10:00raw379,500원381,500원379,000원381,000원5,758
stock-5m2026-08-26 10:15:002026-08-26 18:10:15삼성물산5m2026-08-26 10:15:00raw381,000원382,500원380,000원381,500원3,639
stock-5m2026-08-26 10:20:002026-08-26 18:10:15삼성물산5m2026-08-26 10:20:00raw381,000원384,000원381,000원381,500원5,376
stock-5m2026-08-26 10:25:002026-08-26 18:10:15삼성물산5m2026-08-26 10:25:00raw381,500원381,500원379,000원379,500원4,224
stock-5m2026-08-26 10:30:002026-08-26 18:10:15삼성물산5m2026-08-26 10:30:00raw380,000원382,500원379,000원380,000원4,034
stock-5m2026-08-26 10:35:002026-08-26 18:10:15삼성물산5m2026-08-26 10:35:00raw380,500원380,500원378,500원380,500원2,245
stock-5m2026-08-26 10:40:002026-08-26 18:10:15삼성물산5m2026-08-26 10:40:00raw380,500원380,500원377,000원377,000원3,183
stock-5m2026-08-26 10:45:002026-08-26 18:10:15삼성물산5m2026-08-26 10:45:00raw377,000원377,500원374,000원375,000원3,893
stock-5m2026-08-26 10:50:002026-08-26 18:10:15삼성물산5m2026-08-26 10:50:00raw375,000원378,500원374,000원378,500원3,704
stock-5m2026-08-26 10:55:002026-08-26 18:10:15삼성물산5m2026-08-26 10:55:00raw378,000원378,500원377,500원378,500원1,608
stock-5m2026-08-26 11:00:002026-08-26 18:10:15삼성물산5m2026-08-26 11:00:00raw378,500원378,500원376,000원378,000원2,109
stock-5m2026-08-26 11:05:002026-08-26 18:10:15삼성물산5m2026-08-26 11:05:00raw377,500원378,500원377,500원377,500원1,886
stock-5m2026-08-26 11:10:002026-08-26 18:10:15삼성물산5m2026-08-26 11:10:00raw378,000원379,500원377,500원379,000원3,423
stock-5m2026-08-26 11:15:002026-08-26 18:10:15삼성물산5m2026-08-26 11:15:00raw379,000원380,500원379,000원380,500원2,207
stock-5m2026-08-26 11:20:002026-08-26 18:10:15삼성물산5m2026-08-26 11:20:00raw380,500원381,000원380,000원381,000원1,841
stock-5m2026-08-26 11:25:002026-08-26 18:10:15삼성물산5m2026-08-26 11:25:00raw381,000원386,000원380,500원385,500원21,934
stock-5m2026-08-26 11:30:002026-08-26 18:10:15삼성물산5m2026-08-26 11:30:00raw385,500원389,000원384,500원385,500원16,533
stock-5m2026-08-26 11:35:002026-08-26 18:10:15삼성물산5m2026-08-26 11:35:00raw385,500원387,000원384,500원385,500원3,570
stock-5m2026-08-26 11:40:002026-08-26 18:10:15삼성물산5m2026-08-26 11:40:00raw385,500원388,000원385,000원387,500원3,055
stock-5m2026-08-26 11:45:002026-08-26 18:10:15삼성물산5m2026-08-26 11:45:00raw387,500원389,500원387,000원387,000원11,643
stock-5m2026-08-26 11:50:002026-08-26 18:10:15삼성물산5m2026-08-26 11:50:00raw387,000원388,000원385,500원386,000원2,763
stock-5m2026-08-26 11:55:002026-08-26 18:10:15삼성물산5m2026-08-26 11:55:00raw385,500원387,000원385,500원386,000원1,419
stock-5m2026-08-26 12:00:002026-08-26 18:10:15삼성물산5m2026-08-26 12:00:00raw386,500원387,500원386,000원386,000원3,603
stock-5m2026-08-26 12:05:002026-08-26 18:10:15삼성물산5m2026-08-26 12:05:00raw386,000원387,000원386,000원387,000원3,560
stock-5m2026-08-26 12:10:002026-08-26 18:10:15삼성물산5m2026-08-26 12:10:00raw386,500원388,000원386,500원388,000원2,255
stock-5m2026-08-26 12:15:002026-08-26 18:10:15삼성물산5m2026-08-26 12:15:00raw387,500원389,000원386,000원389,000원3,524
stock-5m2026-08-26 12:20:002026-08-26 18:10:15삼성물산5m2026-08-26 12:20:00raw388,500원389,000원386,500원387,000원1,902
stock-5m2026-08-26 12:25:002026-08-26 12:50:18삼성물산5m2026-08-26 12:25:00raw387,000원388,500원386,000원386,000원2,133
stock-5m2026-08-26 12:30:002026-08-26 12:50:18삼성물산5m2026-08-26 12:30:00raw386,500원388,500원385,500원388,000원3,160
stock-5m2026-08-26 12:35:002026-08-26 12:50:18삼성물산5m2026-08-26 12:35:00raw388,000원390,000원387,500원389,500원9,032
stock-5m2026-08-26 12:40:002026-08-26 12:50:18삼성물산5m2026-08-26 12:40:00raw389,500원390,000원386,500원386,500원1,952
stock-5m2026-08-26 12:45:002026-08-26 12:55:17삼성물산5m2026-08-26 12:45:00raw387,000원389,000원386,500원387,500원3,488
stock-5m2026-08-26 12:50:002026-08-26 13:00:18삼성물산5m2026-08-26 12:50:00raw387,500원388,500원387,500원387,500원1,947
stock-5m2026-08-26 12:55:002026-08-26 13:05:17삼성물산5m2026-08-26 12:55:00raw388,000원388,000원386,500원387,500원2,563
stock-5m2026-08-26 13:00:002026-08-26 13:10:17삼성물산5m2026-08-26 13:00:00raw387,500원388,500원387,000원387,500원3,100
stock-5m2026-08-26 13:05:002026-08-26 13:15:18삼성물산5m2026-08-26 13:05:00raw387,500원388,000원385,000원386,000원2,824
stock-5m2026-08-26 13:10:002026-08-26 13:20:18삼성물산5m2026-08-26 13:10:00raw386,000원386,500원385,000원386,000원3,835
stock-5m2026-08-26 13:15:002026-08-26 13:25:17삼성물산5m2026-08-26 13:15:00raw385,500원387,000원385,500원387,000원4,279
stock-5m2026-08-26 13:20:002026-08-26 13:30:18삼성물산5m2026-08-26 13:20:00raw386,500원387,000원386,000원386,500원2,786
stock-5m2026-08-26 13:25:002026-08-26 13:35:18삼성물산5m2026-08-26 13:25:00raw387,000원388,500원386,500원387,500원6,491
stock-5m2026-08-26 13:30:002026-08-26 13:40:17삼성물산5m2026-08-26 13:30:00raw387,500원388,000원387,500원388,000원1,230
stock-5m2026-08-26 13:35:002026-08-26 13:45:18삼성물산5m2026-08-26 13:35:00raw388,000원388,000원387,000원387,000원2,834
2,457건 중 1,051–1,100← 이전22 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬