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-5m2026-08-31 10:20:002026-08-31 10:30:22삼성물산5m2026-08-31 10:20:00raw371,500원371,500원368,500원371,500원3,376
stock-5m2026-08-31 10:25:002026-08-31 10:35:18삼성물산5m2026-08-31 10:25:00raw371,000원373,000원370,500원372,500원3,192
stock-5m2026-08-31 10:30:002026-08-31 10:40:17삼성물산5m2026-08-31 10:30:00raw372,500원373,000원371,500원372,000원1,664
stock-5m2026-08-31 10:35:002026-08-31 10:45:18삼성물산5m2026-08-31 10:35:00raw372,000원372,500원369,000원370,500원2,845
stock-5m2026-08-31 10:40:002026-08-31 10:50:18삼성물산5m2026-08-31 10:40:00raw370,000원370,500원368,500원369,000원2,181
stock-5m2026-08-31 10:45:002026-08-31 10:55:18삼성물산5m2026-08-31 10:45:00raw369,000원369,000원366,500원367,500원3,161
stock-5m2026-08-31 10:50:002026-08-31 11:00:17삼성물산5m2026-08-31 10:50:00raw367,000원368,500원367,000원368,000원2,322
stock-5m2026-08-31 10:55:002026-08-31 11:05:18삼성물산5m2026-08-31 10:55:00raw367,500원369,000원367,000원368,000원1,434
stock-5m2026-08-31 11:00:002026-08-31 11:10:17삼성물산5m2026-08-31 11:00:00raw368,000원369,000원367,000원368,500원1,652
stock-5m2026-08-31 11:05:002026-08-31 11:15:17삼성물산5m2026-08-31 11:05:00raw369,000원370,000원368,500원370,000원1,649
stock-5m2026-08-31 11:10:002026-08-31 11:20:18삼성물산5m2026-08-31 11:10:00raw370,000원371,000원369,000원370,500원1,299
stock-5m2026-08-31 11:15:002026-08-31 11:25:18삼성물산5m2026-08-31 11:15:00raw370,500원370,500원369,000원369,000원1,733
stock-5m2026-08-31 11:20:002026-08-31 11:30:17삼성물산5m2026-08-31 11:20:00raw369,500원370,000원368,500원368,500원1,806
stock-5m2026-08-31 11:25:002026-08-31 11:35:19삼성물산5m2026-08-31 11:25:00raw368,500원369,500원367,500원368,500원1,835
stock-5m2026-08-31 11:30:002026-08-31 11:40:18삼성물산5m2026-08-31 11:30:00raw368,500원370,000원367,500원368,000원1,392
stock-5m2026-08-31 11:35:002026-08-31 11:45:17삼성물산5m2026-08-31 11:35:00raw368,500원369,000원367,500원368,000원1,326
stock-5m2026-08-31 11:40:002026-08-31 11:50:17삼성물산5m2026-08-31 11:40:00raw367,500원369,000원367,000원368,000원1,659
stock-5m2026-08-31 11:45:002026-08-31 11:55:18삼성물산5m2026-08-31 11:45:00raw368,500원370,500원368,000원368,500원2,514
stock-5m2026-08-31 11:50:002026-08-31 12:00:17삼성물산5m2026-08-31 11:50:00raw368,500원370,000원368,000원370,000원1,817
stock-5m2026-08-31 11:55:002026-08-31 12:05:17삼성물산5m2026-08-31 11:55:00raw370,000원371,000원368,500원370,500원1,528
stock-5m2026-08-31 12:00:002026-08-31 12:10:19삼성물산5m2026-08-31 12:00:00raw370,500원372,000원370,000원371,500원1,783
stock-5m2026-08-31 12:05:002026-08-31 12:15:18삼성물산5m2026-08-31 12:05:00raw371,000원372,500원370,000원372,000원1,671
stock-5m2026-08-31 12:10:002026-08-31 12:20:17삼성물산5m2026-08-31 12:10:00raw372,500원374,500원371,500원373,500원2,564
stock-5m2026-08-31 12:15:002026-08-31 12:25:17삼성물산5m2026-08-31 12:15:00raw373,000원373,500원371,500원372,500원1,465
stock-5m2026-08-31 12:20:002026-08-31 12:30:20삼성물산5m2026-08-31 12:20:00raw372,000원372,500원371,500원371,500원1,487
stock-5m2026-08-31 12:25:002026-08-31 12:35:18삼성물산5m2026-08-31 12:25:00raw371,500원373,000원371,000원371,000원1,324
stock-5m2026-08-31 12:30:002026-08-31 12:40:17삼성물산5m2026-08-31 12:30:00raw371,500원372,500원370,000원371,000원1,495
stock-5m2026-08-31 12:35:002026-08-31 12:45:18삼성물산5m2026-08-31 12:35:00raw371,000원372,000원370,000원371,000원1,402
stock-5m2026-08-31 12:40:002026-08-31 12:50:19삼성물산5m2026-08-31 12:40:00raw370,500원371,000원370,000원370,500원1,373
stock-5m2026-08-31 12:45:002026-08-31 12:55:17삼성물산5m2026-08-31 12:45:00raw370,500원371,000원370,000원370,500원1,367
stock-5m2026-08-31 12:50:002026-08-31 13:00:23삼성물산5m2026-08-31 12:50:00raw370,000원371,000원369,500원370,000원1,462
stock-5m2026-08-31 12:55:002026-08-31 13:05:19삼성물산5m2026-08-31 12:55:00raw370,000원371,000원369,500원371,000원1,371
stock-5m2026-08-31 13:00:002026-08-31 13:10:17삼성물산5m2026-08-31 13:00:00raw371,000원371,500원370,000원370,500원1,468
stock-5m2026-08-31 13:05:002026-08-31 13:15:17삼성물산5m2026-08-31 13:05:00raw370,500원372,000원370,500원371,500원1,238
stock-5m2026-08-31 13:10:002026-08-31 13:20:18삼성물산5m2026-08-31 13:10:00raw371,000원372,000원370,500원372,000원974
stock-5m2026-08-31 13:15:002026-08-31 13:30:18삼성물산5m2026-08-31 13:15:00raw371,500원373,000원371,500원371,500원1,161
stock-5m2026-08-31 13:20:002026-08-31 13:30:18삼성물산5m2026-08-31 13:20:00raw371,500원372,000원371,000원371,000원885
stock-5m2026-08-31 13:25:002026-08-31 13:35:18삼성물산5m2026-08-31 13:25:00raw371,500원372,500원371,000원372,500원1,205
stock-5m2026-08-31 13:30:002026-08-31 13:40:18삼성물산5m2026-08-31 13:30:00raw372,000원372,500원370,500원371,500원1,172
stock-5m2026-08-31 13:35:002026-08-31 13:45:18삼성물산5m2026-08-31 13:35:00raw371,500원374,500원370,500원374,000원2,855
stock-5m2026-08-31 13:40:002026-08-31 13:50:18삼성물산5m2026-08-31 13:40:00raw374,000원375,000원373,000원374,500원1,811
stock-5m2026-08-31 13:45:002026-08-31 13:55:23삼성물산5m2026-08-31 13:45:00raw374,500원374,500원372,500원373,500원1,408
stock-5m2026-08-31 13:50:002026-08-31 14:05:19삼성물산5m2026-08-31 13:50:00raw373,000원376,000원372,500원376,000원3,163
stock-5m2026-08-31 13:55:002026-08-31 14:05:19삼성물산5m2026-08-31 13:55:00raw375,500원377,000원375,000원376,000원1,855
stock-5m2026-08-31 14:00:002026-08-31 14:10:20삼성물산5m2026-08-31 14:00:00raw376,000원377,000원375,500원376,000원1,505
stock-5m2026-08-31 14:05:002026-08-31 14:20:20삼성물산5m2026-08-31 14:05:00raw376,000원377,000원375,500원376,500원1,768
stock-5m2026-08-31 14:10:002026-08-31 14:20:20삼성물산5m2026-08-31 14:10:00raw376,500원378,500원376,000원378,500원5,420
stock-5m2026-08-31 14:15:002026-08-31 14:25:18삼성물산5m2026-08-31 14:15:00raw378,500원378,500원377,500원378,500원1,509
stock-5m2026-08-31 14:20:002026-08-31 14:30:18삼성물산5m2026-08-31 14:20:00raw378,000원378,500원377,500원378,000원2,425
stock-5m2026-08-31 14:25:002026-08-31 14:35:18삼성물산5m2026-08-31 14:25:00raw377,500원378,500원377,500원378,000원3,264
2,473건 중 1,301–1,350← 이전27 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬