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-5m2026-09-02 11:35:002026-09-02 11:45:18삼성물산5m2026-09-02 11:35:00raw378,000원378,500원377,000원378,000원2,202
stock-5m2026-09-02 11:30:002026-09-02 11:40:17삼성물산5m2026-09-02 11:30:00raw379,000원379,500원377,500원378,000원2,439
stock-5m2026-09-02 11:25:002026-09-02 11:35:17삼성물산5m2026-09-02 11:25:00raw380,500원380,500원378,000원379,000원1,824
stock-5m2026-09-02 11:20:002026-09-02 11:30:21삼성물산5m2026-09-02 11:20:00raw381,000원381,500원379,500원380,500원3,068
stock-5m2026-09-02 11:15:002026-09-02 11:25:18삼성물산5m2026-09-02 11:15:00raw380,000원381,000원379,000원381,000원1,796
stock-5m2026-09-02 11:10:002026-09-02 11:20:18삼성물산5m2026-09-02 11:10:00raw379,500원380,000원378,500원379,500원1,960
stock-5m2026-09-02 11:05:002026-09-02 11:15:18삼성물산5m2026-09-02 11:05:00raw379,500원380,500원378,000원379,750원2,637
stock-5m2026-09-02 11:00:002026-09-02 11:10:18삼성물산5m2026-09-02 11:00:00raw379,000원379,500원377,500원379,500원1,971
stock-5m2026-09-02 10:55:002026-09-02 11:05:17삼성물산5m2026-09-02 10:55:00raw378,500원379,500원377,500원379,000원1,746
stock-5m2026-09-02 10:50:002026-09-02 11:05:17삼성물산5m2026-09-02 10:50:00raw378,000원379,500원377,000원378,500원2,516
stock-5m2026-09-02 10:45:002026-09-02 10:55:18삼성물산5m2026-09-02 10:45:00raw377,500원379,750원377,500원377,500원2,619
stock-5m2026-09-02 10:40:002026-09-02 10:50:17삼성물산5m2026-09-02 10:40:00raw376,000원380,000원375,500원378,000원3,362
stock-5m2026-09-02 10:35:002026-09-02 10:45:19삼성물산5m2026-09-02 10:35:00raw379,250원379,500원375,000원376,000원4,305
stock-5m2026-09-02 10:30:002026-09-02 10:40:18삼성물산5m2026-09-02 10:30:00raw381,500원381,500원378,000원379,500원3,954
stock-5m2026-09-02 10:25:002026-09-02 10:35:17삼성물산5m2026-09-02 10:25:00raw381,500원382,000원380,000원381,500원3,888
stock-5m2026-09-02 10:20:002026-09-02 10:30:17삼성물산5m2026-09-02 10:20:00raw382,000원383,000원381,000원381,500원1,999
stock-5m2026-09-02 10:15:002026-09-02 10:25:18삼성물산5m2026-09-02 10:15:00raw382,500원384,500원382,000원382,500원2,796
stock-5m2026-09-02 10:10:002026-09-02 10:20:18삼성물산5m2026-09-02 10:10:00raw383,500원384,750원381,500원382,500원4,189
stock-5m2026-09-02 10:05:002026-09-02 10:15:17삼성물산5m2026-09-02 10:05:00raw383,500원384,000원381,500원383,500원3,152
stock-5m2026-09-02 10:00:002026-09-02 10:10:18삼성물산5m2026-09-02 10:00:00raw382,500원387,500원381,250원383,500원5,290
stock-5m2026-09-02 09:55:002026-09-02 10:05:18삼성물산5m2026-09-02 09:55:00raw383,000원385,500원381,500원382,000원5,511
stock-5m2026-09-02 09:50:002026-09-02 10:00:18삼성물산5m2026-09-02 09:50:00raw384,000원384,000원382,000원383,000원3,554
stock-5m2026-09-02 09:45:002026-09-02 09:55:18삼성물산5m2026-09-02 09:45:00raw387,500원390,500원383,500원384,500원12,843
stock-5m2026-09-02 09:40:002026-09-02 09:50:18삼성물산5m2026-09-02 09:40:00raw390,000원391,500원387,000원387,500원6,021
stock-5m2026-09-02 09:35:002026-09-02 09:45:17삼성물산5m2026-09-02 09:35:00raw389,000원391,500원388,500원390,000원5,544
stock-5m2026-09-02 09:30:002026-09-02 09:40:18삼성물산5m2026-09-02 09:30:00raw390,500원392,500원388,500원388,500원4,427
stock-5m2026-09-02 09:25:002026-09-02 09:35:18삼성물산5m2026-09-02 09:25:00raw389,500원394,000원389,500원390,000원11,313
stock-5m2026-09-02 09:20:002026-09-02 09:30:17삼성물산5m2026-09-02 09:20:00raw389,000원392,750원386,500원390,000원8,689
stock-5m2026-09-02 09:15:002026-09-02 09:25:17삼성물산5m2026-09-02 09:15:00raw383,000원392,000원382,500원388,500원11,456
stock-5m2026-09-02 09:10:002026-09-02 09:20:18삼성물산5m2026-09-02 09:10:00raw390,500원392,000원382,000원383,000원8,504
stock-5m2026-09-02 09:05:002026-09-02 09:15:17삼성물산5m2026-09-02 09:05:00raw386,000원398,000원384,500원390,500원27,132
stock2026-09-022026-09-02 18:00:03삼성물산1d2026-09-02 09:00:00raw380,000원398,000원372,500원373,000원326,641
stock-5m2026-09-02 09:00:002026-09-02 09:10:18삼성물산5m2026-09-02 09:00:00raw380,000원386,500원377,500원386,000원10,618
stock-5m2026-09-01 15:30:002026-09-01 15:40:17삼성물산5m2026-09-01 15:30:00raw391,000원391,000원391,000원391,000원0
stock-5m2026-09-01 15:25:002026-09-01 15:35:17삼성물산5m2026-09-01 15:25:00raw391,000원391,000원391,000원391,000원0
stock-5m2026-09-01 15:20:002026-09-01 15:30:18삼성물산5m2026-09-01 15:20:00raw391,000원391,000원391,000원391,000원0
stock-5m2026-09-01 15:15:002026-09-01 15:25:17삼성물산5m2026-09-01 15:15:00raw390,500원391,500원390,000원391,000원6,588
stock-5m2026-09-01 15:10:002026-09-01 15:20:17삼성물산5m2026-09-01 15:10:00raw389,500원390,500원389,000원390,500원7,452
stock-5m2026-09-01 15:05:002026-09-01 15:15:18삼성물산5m2026-09-01 15:05:00raw389,500원390,000원389,000원389,500원3,878
stock-5m2026-09-01 15:00:002026-09-01 15:10:19삼성물산5m2026-09-01 15:00:00raw389,500원391,000원389,500원390,000원4,787
stock-5m2026-09-01 14:55:002026-09-01 15:05:17삼성물산5m2026-09-01 14:55:00raw391,000원391,000원389,000원389,500원6,467
stock-5m2026-09-01 14:50:002026-09-01 15:00:19삼성물산5m2026-09-01 14:50:00raw391,000원391,500원390,000원391,000원3,771
stock-5m2026-09-01 14:45:002026-09-01 14:55:18삼성물산5m2026-09-01 14:45:00raw390,000원391,000원390,000원391,000원6,144
stock-5m2026-09-01 14:40:002026-09-01 14:50:17삼성물산5m2026-09-01 14:40:00raw390,000원390,500원389,000원390,500원6,510
stock-5m2026-09-01 14:35:002026-09-01 14:45:18삼성물산5m2026-09-01 14:35:00raw388,500원390,000원388,000원390,000원6,073
stock-5m2026-09-01 14:30:002026-09-01 14:40:18삼성물산5m2026-09-01 14:30:00raw387,750원389,000원387,500원388,000원3,596
stock-5m2026-09-01 14:25:002026-09-01 14:35:17삼성물산5m2026-09-01 14:25:00raw388,500원389,500원387,500원388,000원8,750
stock-5m2026-09-01 14:20:002026-09-01 14:30:17삼성물산5m2026-09-01 14:20:00raw389,500원389,500원388,000원388,500원5,515
stock-5m2026-09-01 14:15:002026-09-01 14:25:18삼성물산5m2026-09-01 14:15:00raw388,500원390,000원388,500원389,500원10,542
stock-5m2026-09-01 14:10:002026-09-01 14:20:17삼성물산5m2026-09-01 14:10:00raw386,500원389,000원386,000원388,500원7,551
2,426건 중 951–1,000← 이전20 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬