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-5m2026-08-27 11:10:002026-08-27 11:20:18삼성물산5m2026-08-27 11:10:00raw382,500원383,000원382,500원383,000원640
stock-5m2026-08-27 11:15:002026-08-27 11:25:18삼성물산5m2026-08-27 11:15:00raw383,000원384,000원382,500원383,000원1,756
stock-5m2026-08-27 11:20:002026-08-27 11:30:18삼성물산5m2026-08-27 11:20:00raw382,500원383,000원381,500원382,500원2,638
stock-5m2026-08-27 11:25:002026-08-27 11:35:17삼성물산5m2026-08-27 11:25:00raw382,500원382,500원380,500원381,000원2,771
stock-5m2026-08-27 11:30:002026-08-27 11:40:18삼성물산5m2026-08-27 11:30:00raw381,000원382,750원381,000원382,750원2,474
stock-5m2026-08-27 11:35:002026-08-27 11:45:17삼성물산5m2026-08-27 11:35:00raw382,750원383,000원382,500원382,500원735
stock-5m2026-08-27 11:40:002026-08-27 11:50:19삼성물산5m2026-08-27 11:40:00raw383,000원383,500원381,000원381,500원2,803
stock-5m2026-08-27 11:45:002026-08-27 11:55:18삼성물산5m2026-08-27 11:45:00raw381,000원383,500원381,000원383,000원2,883
stock-5m2026-08-27 11:50:002026-08-27 12:00:18삼성물산5m2026-08-27 11:50:00raw383,000원385,500원383,000원384,750원2,694
stock-5m2026-08-27 11:55:002026-08-27 12:05:17삼성물산5m2026-08-27 11:55:00raw384,750원385,000원383,500원383,500원910
stock-5m2026-08-27 12:00:002026-08-27 12:15:17삼성물산5m2026-08-27 12:00:00raw384,000원384,000원383,000원383,500원1,471
stock-5m2026-08-27 12:05:002026-08-27 12:15:17삼성물산5m2026-08-27 12:05:00raw383,500원384,000원382,000원382,000원1,727
stock-5m2026-08-27 12:10:002026-08-27 12:20:17삼성물산5m2026-08-27 12:10:00raw382,000원382,500원381,500원382,000원2,016
stock-5m2026-08-27 12:15:002026-08-27 12:25:18삼성물산5m2026-08-27 12:15:00raw382,000원382,000원381,500원381,500원1,470
stock-5m2026-08-27 12:20:002026-08-27 12:35:17삼성물산5m2026-08-27 12:20:00raw382,000원382,000원381,000원381,500원1,378
stock-5m2026-08-27 12:25:002026-08-27 12:35:17삼성물산5m2026-08-27 12:25:00raw381,000원381,500원380,500원380,750원1,236
stock-5m2026-08-27 12:30:002026-08-27 12:40:18삼성물산5m2026-08-27 12:30:00raw380,750원381,500원380,500원381,000원3,401
stock-5m2026-08-27 12:35:002026-08-27 12:45:18삼성물산5m2026-08-27 12:35:00raw381,500원382,000원381,000원381,250원2,189
stock-5m2026-08-27 12:40:002026-08-27 12:50:17삼성물산5m2026-08-27 12:40:00raw381,250원381,500원380,000원380,500원2,202
stock-5m2026-08-27 12:45:002026-08-27 12:55:18삼성물산5m2026-08-27 12:45:00raw380,000원380,500원380,000원380,000원887
stock-5m2026-08-27 12:50:002026-08-27 13:05:17삼성물산5m2026-08-27 12:50:00raw380,000원380,500원379,000원379,750원5,881
stock-5m2026-08-27 12:55:002026-08-27 13:05:17삼성물산5m2026-08-27 12:55:00raw379,500원380,000원378,000원379,000원7,087
stock-5m2026-08-27 13:00:002026-08-27 13:10:17삼성물산5m2026-08-27 13:00:00raw379,000원379,500원378,500원378,750원3,028
stock-5m2026-08-27 13:05:002026-08-27 13:15:18삼성물산5m2026-08-27 13:05:00raw378,750원378,750원378,000원378,000원2,904
stock-5m2026-08-27 13:10:002026-08-27 13:20:17삼성물산5m2026-08-27 13:10:00raw378,250원378,500원377,000원377,000원7,169
stock-5m2026-08-27 13:15:002026-08-27 13:25:17삼성물산5m2026-08-27 13:15:00raw377,000원377,500원376,000원377,000원8,111
stock-5m2026-08-27 13:20:002026-08-27 13:30:18삼성물산5m2026-08-27 13:20:00raw377,000원377,500원376,250원377,000원4,249
stock-5m2026-08-27 13:25:002026-08-27 13:35:17삼성물산5m2026-08-27 13:25:00raw377,000원377,500원376,500원377,000원3,951
stock-5m2026-08-27 13:30:002026-08-27 13:40:19삼성물산5m2026-08-27 13:30:00raw377,000원377,000원376,000원376,500원5,384
stock-5m2026-08-27 13:35:002026-08-27 13:45:18삼성물산5m2026-08-27 13:35:00raw376,500원377,000원376,000원376,000원3,246
stock-5m2026-08-27 13:40:002026-08-27 13:55:17삼성물산5m2026-08-27 13:40:00raw376,500원377,000원375,500원376,500원6,003
stock-5m2026-08-27 13:45:002026-08-27 13:55:17삼성물산5m2026-08-27 13:45:00raw376,500원377,500원375,500원376,000원5,529
stock-5m2026-08-27 13:50:002026-08-27 14:00:23삼성물산5m2026-08-27 13:50:00raw376,500원377,000원375,500원375,500원5,143
stock-5m2026-08-27 13:55:002026-08-27 14:10:17삼성물산5m2026-08-27 13:55:00raw376,000원376,000원375,500원375,500원3,962
stock-5m2026-08-27 14:00:002026-08-27 14:10:17삼성물산5m2026-08-27 14:00:00raw376,000원376,000원375,000원375,500원4,597
stock-5m2026-08-27 14:05:002026-08-27 14:15:17삼성물산5m2026-08-27 14:05:00raw375,000원377,000원375,000원375,500원6,519
stock-5m2026-08-27 14:10:002026-08-27 14:20:18삼성물산5m2026-08-27 14:10:00raw376,000원376,000원374,000원374,500원5,954
stock-5m2026-08-27 14:15:002026-08-27 14:25:17삼성물산5m2026-08-27 14:15:00raw374,500원375,000원373,000원373,000원6,997
stock-5m2026-08-27 14:20:002026-08-27 14:30:18삼성물산5m2026-08-27 14:20:00raw373,000원374,500원373,000원374,500원7,968
stock-5m2026-08-27 14:25:002026-08-27 14:35:18삼성물산5m2026-08-27 14:25:00raw374,000원374,750원373,000원373,500원4,263
stock-5m2026-08-27 14:30:002026-08-27 14:40:17삼성물산5m2026-08-27 14:30:00raw373,500원374,000원373,000원373,000원5,185
stock-5m2026-08-27 14:35:002026-08-27 14:45:17삼성물산5m2026-08-27 14:35:00raw373,000원373,500원370,000원372,000원21,116
stock-5m2026-08-27 14:40:002026-08-27 14:50:18삼성물산5m2026-08-27 14:40:00raw372,000원374,500원372,000원372,000원15,692
stock-5m2026-08-27 14:45:002026-08-27 14:55:17삼성물산5m2026-08-27 14:45:00raw372,500원374,000원372,000원373,000원7,792
stock-5m2026-08-27 14:50:002026-08-27 15:00:18삼성물산5m2026-08-27 14:50:00raw373,000원374,500원372,500원373,000원6,358
stock-5m2026-08-27 14:55:002026-08-27 15:05:18삼성물산5m2026-08-27 14:55:00raw372,750원373,500원372,000원372,500원5,546
stock-5m2026-08-27 15:00:002026-08-27 15:10:17삼성물산5m2026-08-27 15:00:00raw372,500원374,000원372,500원374,000원5,612
stock-5m2026-08-27 15:05:002026-08-27 15:15:17삼성물산5m2026-08-27 15:05:00raw374,000원374,000원372,500원373,000원4,412
stock-5m2026-08-27 15:10:002026-08-27 15:20:18삼성물산5m2026-08-27 15:10:00raw373,000원373,500원372,500원373,500원5,780
stock-5m2026-08-27 15:15:002026-08-27 15:25:18삼성물산5m2026-08-27 15:15:00raw373,500원376,000원373,000원375,000원4,568
2,462건 중 1,151–1,200← 이전24 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬