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 14:30:002026-08-31 14:40:18삼성물산5m2026-08-31 14:30:00raw378,000원378,500원376,000원376,500원2,412
stock-5m2026-08-31 14:35:002026-08-31 14:45:18삼성물산5m2026-08-31 14:35:00raw376,500원377,000원375,500원375,500원2,256
stock-5m2026-08-31 14:40:002026-08-31 14:50:18삼성물산5m2026-08-31 14:40:00raw375,500원377,000원374,500원377,000원2,951
stock-5m2026-08-31 14:45:002026-08-31 14:55:18삼성물산5m2026-08-31 14:45:00raw377,000원377,000원376,000원376,500원2,235
stock-5m2026-08-31 14:50:002026-08-31 15:00:21삼성물산5m2026-08-31 14:50:00raw376,500원377,500원375,250원376,500원3,283
stock-5m2026-08-31 14:55:002026-08-31 15:05:17삼성물산5m2026-08-31 14:55:00raw377,000원377,500원372,500원375,500원5,375
stock-5m2026-08-31 15:00:002026-08-31 15:10:19삼성물산5m2026-08-31 15:00:00raw376,000원376,500원375,500원376,250원3,426
stock-5m2026-08-31 15:05:002026-08-31 15:15:18삼성물산5m2026-08-31 15:05:00raw376,250원377,500원376,250원377,500원5,466
stock-5m2026-08-31 15:10:002026-08-31 15:20:18삼성물산5m2026-08-31 15:10:00raw377,500원377,500원376,000원376,000원4,129
stock-5m2026-08-31 15:15:002026-08-31 15:25:17삼성물산5m2026-08-31 15:15:00raw376,500원377,000원375,000원376,000원3,950
stock-5m2026-08-31 15:20:002026-08-31 15:30:18삼성물산5m2026-08-31 15:20:00raw376,000원376,000원376,000원376,000원0
stock-5m2026-08-31 15:25:002026-08-31 15:35:18삼성물산5m2026-08-31 15:25:00raw376,000원376,000원376,000원376,000원0
stock-5m2026-08-31 15:30:002026-08-31 15:40:17삼성물산5m2026-08-31 15:30:00raw376,000원376,000원376,000원376,000원0
stock2026-09-012026-09-02 18:00:03삼성물산1d2026-09-01 09:00:00raw374,000원392,000원369,500원390,500원300,801
stock-5m2026-09-01 09:00:002026-09-01 09:10:18삼성물산5m2026-09-01 09:00:00raw374,000원380,000원372,500원378,000원7,235
stock-5m2026-09-01 09:05:002026-09-01 09:15:17삼성물산5m2026-09-01 09:05:00raw378,000원379,500원376,000원376,000원4,310
stock-5m2026-09-01 09:10:002026-09-01 09:20:18삼성물산5m2026-09-01 09:10:00raw376,000원376,500원369,500원370,500원4,197
stock-5m2026-09-01 09:15:002026-09-01 09:25:18삼성물산5m2026-09-01 09:15:00raw370,500원376,500원370,500원376,500원3,774
stock-5m2026-09-01 09:20:002026-09-01 09:30:20삼성물산5m2026-09-01 09:20:00raw376,500원378,500원376,000원377,500원3,655
stock-5m2026-09-01 09:25:002026-09-01 09:35:18삼성물산5m2026-09-01 09:25:00raw377,500원380,500원377,500원378,000원5,152
stock-5m2026-09-01 09:30:002026-09-01 09:40:19삼성물산5m2026-09-01 09:30:00raw377,500원379,500원375,500원376,000원4,528
stock-5m2026-09-01 09:35:002026-09-01 09:45:17삼성물산5m2026-09-01 09:35:00raw376,500원379,500원376,000원377,500원4,266
stock-5m2026-09-01 09:40:002026-09-01 09:50:17삼성물산5m2026-09-01 09:40:00raw377,500원380,500원377,000원379,000원3,910
stock-5m2026-09-01 09:45:002026-09-01 09:55:18삼성물산5m2026-09-01 09:45:00raw378,500원380,000원378,000원378,500원3,010
stock-5m2026-09-01 09:50:002026-09-01 10:00:19삼성물산5m2026-09-01 09:50:00raw378,000원378,500원375,500원377,500원3,307
stock-5m2026-09-01 09:55:002026-09-01 10:05:17삼성물산5m2026-09-01 09:55:00raw377,500원379,000원376,500원379,000원3,309
stock-5m2026-09-01 10:00:002026-09-01 10:10:18삼성물산5m2026-09-01 10:00:00raw379,000원381,000원379,000원380,500원4,455
stock-5m2026-09-01 10:05:002026-09-01 10:20:18삼성물산5m2026-09-01 10:05:00raw380,000원381,000원379,000원381,000원2,097
stock-5m2026-09-01 10:10:002026-09-01 10:20:18삼성물산5m2026-09-01 10:10:00raw381,000원381,000원378,500원379,500원2,571
stock-5m2026-09-01 10:15:002026-09-01 10:25:18삼성물산5m2026-09-01 10:15:00raw379,500원381,000원379,000원380,750원1,840
stock-5m2026-09-01 10:20:002026-09-01 10:30:18삼성물산5m2026-09-01 10:20:00raw380,750원381,500원379,500원379,500원3,563
stock-5m2026-09-01 10:25:002026-09-01 10:35:17삼성물산5m2026-09-01 10:25:00raw380,000원380,000원378,000원379,500원1,941
stock-5m2026-09-01 10:30:002026-09-01 10:40:17삼성물산5m2026-09-01 10:30:00raw379,500원380,000원378,500원379,500원1,841
stock-5m2026-09-01 10:35:002026-09-01 10:50:17삼성물산5m2026-09-01 10:35:00raw379,500원380,500원379,000원380,000원2,473
stock-5m2026-09-01 10:40:002026-09-01 10:50:17삼성물산5m2026-09-01 10:40:00raw379,500원381,500원379,500원381,000원1,323
stock-5m2026-09-01 10:45:002026-09-01 10:55:18삼성물산5m2026-09-01 10:45:00raw381,500원382,000원380,000원381,500원2,641
stock-5m2026-09-01 10:50:002026-09-01 11:00:18삼성물산5m2026-09-01 10:50:00raw381,500원381,500원379,000원379,000원2,682
stock-5m2026-09-01 10:55:002026-09-01 11:10:18삼성물산5m2026-09-01 10:55:00raw379,000원380,500원378,500원380,000원1,365
stock-5m2026-09-01 11:00:002026-09-01 11:10:18삼성물산5m2026-09-01 11:00:00raw379,500원381,000원378,500원380,500원2,663
stock-5m2026-09-01 11:05:002026-09-01 11:15:18삼성물산5m2026-09-01 11:05:00raw380,500원380,500원379,500원380,000원1,903
stock-5m2026-09-01 11:10:002026-09-01 11:20:17삼성물산5m2026-09-01 11:10:00raw380,500원381,000원379,500원381,000원2,010
stock-5m2026-09-01 11:15:002026-09-01 11:25:17삼성물산5m2026-09-01 11:15:00raw381,000원381,500원380,000원381,500원2,708
stock-5m2026-09-01 11:20:002026-09-01 11:30:20삼성물산5m2026-09-01 11:20:00raw381,000원382,000원380,500원381,000원2,592
stock-5m2026-09-01 11:25:002026-09-01 11:35:18삼성물산5m2026-09-01 11:25:00raw381,000원381,000원377,500원377,500원2,013
stock-5m2026-09-01 11:30:002026-09-01 11:40:17삼성물산5m2026-09-01 11:30:00raw378,000원379,000원377,500원378,000원1,806
stock-5m2026-09-01 11:35:002026-09-01 11:45:17삼성물산5m2026-09-01 11:35:00raw378,500원378,750원377,000원377,000원1,479
stock-5m2026-09-01 11:40:002026-09-01 11:50:18삼성물산5m2026-09-01 11:40:00raw377,500원377,500원376,500원376,500원1,659
stock-5m2026-09-01 11:45:002026-09-01 12:00:18삼성물산5m2026-09-01 11:45:00raw377,000원379,500원376,500원379,000원1,711
stock-5m2026-09-01 11:50:002026-09-01 12:00:18삼성물산5m2026-09-01 11:50:00raw379,000원380,000원378,500원379,500원997
stock-5m2026-09-01 11:55:002026-09-01 12:05:18삼성물산5m2026-09-01 11:55:00raw379,500원381,000원379,000원381,000원1,197
2,478건 중 1,351–1,400← 이전28 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬