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-5m2026-09-01 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
stock-5m2026-09-01 14:05:002026-09-01 14:15:17삼성물산5m2026-09-01 14:05:00raw386,500원388,000원385,500원386,000원4,734
stock-5m2026-09-01 14:00:002026-09-01 14:10:18삼성물산5m2026-09-01 14:00:00raw386,500원387,000원385,500원387,000원3,357
stock-5m2026-09-01 13:55:002026-09-01 14:05:18삼성물산5m2026-09-01 13:55:00raw386,500원388,000원385,500원387,000원4,330
stock-5m2026-09-01 13:50:002026-09-01 14:00:17삼성물산5m2026-09-01 13:50:00raw387,500원388,000원386,000원387,000원2,477
stock-5m2026-09-01 13:45:002026-09-01 13:55:18삼성물산5m2026-09-01 13:45:00raw386,000원388,000원386,000원387,500원2,919
stock-5m2026-09-01 13:40:002026-09-01 13:50:18삼성물산5m2026-09-01 13:40:00raw386,000원386,500원385,500원386,000원2,087
stock-5m2026-09-01 13:35:002026-09-01 13:45:17삼성물산5m2026-09-01 13:35:00raw386,000원387,500원385,500원386,000원5,030
stock-5m2026-09-01 13:30:002026-09-01 13:45:17삼성물산5m2026-09-01 13:30:00raw388,000원389,000원385,500원385,500원3,288
stock-5m2026-09-01 13:25:002026-09-01 13:35:18삼성물산5m2026-09-01 13:25:00raw387,000원389,500원387,000원387,500원6,193
stock-5m2026-09-01 13:20:002026-09-01 13:30:17삼성물산5m2026-09-01 13:20:00raw387,000원388,500원386,500원387,000원4,088
stock-5m2026-09-01 13:15:002026-09-01 13:25:18삼성물산5m2026-09-01 13:15:00raw387,500원388,500원386,500원387,000원2,442
stock-5m2026-09-01 13:10:002026-09-01 13:20:17삼성물산5m2026-09-01 13:10:00raw386,500원388,500원386,500원387,500원2,116
stock-5m2026-09-01 13:05:002026-09-01 13:15:17삼성물산5m2026-09-01 13:05:00raw388,000원388,500원386,000원386,500원2,954
stock-5m2026-09-01 13:00:002026-09-01 13:10:18삼성물산5m2026-09-01 13:00:00raw387,000원388,500원387,000원388,000원2,367
stock-5m2026-09-01 12:55:002026-09-01 13:05:17삼성물산5m2026-09-01 12:55:00raw386,500원387,500원386,000원387,000원2,543
stock-5m2026-09-01 12:50:002026-09-01 13:00:17삼성물산5m2026-09-01 12:50:00raw388,000원388,500원386,500원386,500원2,636
stock-5m2026-09-01 12:45:002026-09-01 12:55:18삼성물산5m2026-09-01 12:45:00raw386,000원388,500원385,000원388,000원3,203
stock-5m2026-09-01 12:40:002026-09-01 12:50:17삼성물산5m2026-09-01 12:40:00raw388,000원388,000원386,500원386,500원1,696
stock-5m2026-09-01 12:35:002026-09-01 12:45:17삼성물산5m2026-09-01 12:35:00raw388,500원388,500원386,500원388,000원3,509
stock-5m2026-09-01 12:30:002026-09-01 12:40:18삼성물산5m2026-09-01 12:30:00raw383,000원389,000원383,000원388,000원9,548
stock-5m2026-09-01 12:25:002026-09-01 12:35:18삼성물산5m2026-09-01 12:25:00raw383,000원385,000원382,500원383,000원5,544
stock-5m2026-09-01 12:20:002026-09-01 12:30:18삼성물산5m2026-09-01 12:20:00raw381,500원384,500원381,000원383,500원8,312
stock-5m2026-09-01 12:15:002026-09-01 12:25:17삼성물산5m2026-09-01 12:15:00raw381,500원381,500원381,000원381,500원953
stock-5m2026-09-01 12:10:002026-09-01 12:25:17삼성물산5m2026-09-01 12:10:00raw381,000원382,000원380,500원381,500원1,803
stock-5m2026-09-01 12:05:002026-09-01 12:15:17삼성물산5m2026-09-01 12:05:00raw381,000원381,500원380,000원381,000원1,186
stock-5m2026-09-01 12:00:002026-09-01 12:10:17삼성물산5m2026-09-01 12:00:00raw381,000원381,500원380,500원381,000원1,799
stock-5m2026-09-01 11:55:002026-09-01 12:05:18삼성물산5m2026-09-01 11:55:00raw379,500원381,000원379,000원381,000원1,197
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 11:45:002026-09-01 12:00:18삼성물산5m2026-09-01 11:45:00raw377,000원379,500원376,500원379,000원1,711
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 11:35:002026-09-01 11:45:17삼성물산5m2026-09-01 11:35:00raw378,500원378,750원377,000원377,000원1,479
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 11:25:002026-09-01 11:35:18삼성물산5m2026-09-01 11:25:00raw381,000원381,000원377,500원377,500원2,013
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 11:15:002026-09-01 11:25:17삼성물산5m2026-09-01 11:15:00raw381,000원381,500원380,000원381,500원2,708
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 11:05:002026-09-01 11:15:18삼성물산5m2026-09-01 11:05:00raw380,500원380,500원379,500원380,000원1,903
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 10:55:002026-09-01 11:10:18삼성물산5m2026-09-01 10:55:00raw379,000원380,500원378,500원380,000원1,365
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 10:45:002026-09-01 10:55:18삼성물산5m2026-09-01 10:45:00raw381,500원382,000원380,000원381,500원2,641
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 10:35:002026-09-01 10:50:17삼성물산5m2026-09-01 10:35:00raw379,500원380,500원379,000원380,000원2,473
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 10:25:002026-09-01 10:35:17삼성물산5m2026-09-01 10:25:00raw380,000원380,000원378,000원379,500원1,941
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 10:15:002026-09-01 10:25:18삼성물산5m2026-09-01 10:15:00raw379,500원381,000원379,000원380,750원1,840
2,429건 중 1,001–1,050← 이전21 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬