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 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
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 10:05:002026-09-01 10:20:18삼성물산5m2026-09-01 10:05:00raw380,000원381,000원379,000원381,000원2,097
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 09:55:002026-09-01 10:05:17삼성물산5m2026-09-01 09:55:00raw377,500원379,000원376,500원379,000원3,309
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 09:45:002026-09-01 09:55:18삼성물산5m2026-09-01 09:45:00raw378,500원380,000원378,000원378,500원3,010
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 09:35:002026-09-01 09:45:17삼성물산5m2026-09-01 09:35:00raw376,500원379,500원376,000원377,500원4,266
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 09:25:002026-09-01 09:35:18삼성물산5m2026-09-01 09:25:00raw377,500원380,500원377,500원378,000원5,152
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 09:15:002026-09-01 09:25:18삼성물산5m2026-09-01 09:15:00raw370,500원376,500원370,500원376,500원3,774
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 09:05:002026-09-01 09:15:17삼성물산5m2026-09-01 09:05:00raw378,000원379,500원376,000원376,000원4,310
stock-5m2026-09-01 09:00:002026-09-01 09:10:18삼성물산5m2026-09-01 09:00:00raw374,000원380,000원372,500원378,000원7,235
stock2026-09-012026-09-02 18:00:03삼성물산1d2026-09-01 09:00:00raw374,000원392,000원369,500원390,500원300,801
stock-5m2026-08-31 15:30:002026-08-31 15:40:17삼성물산5m2026-08-31 15:30:00raw376,000원376,000원376,000원376,000원0
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 15:20:002026-08-31 15:30:18삼성물산5m2026-08-31 15:20:00raw376,000원376,000원376,000원376,000원0
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 15:10:002026-08-31 15:20:18삼성물산5m2026-08-31 15:10:00raw377,500원377,500원376,000원376,000원4,129
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 15:00:002026-08-31 15:10:19삼성물산5m2026-08-31 15:00:00raw376,000원376,500원375,500원376,250원3,426
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 14:50:002026-08-31 15:00:21삼성물산5m2026-08-31 14:50:00raw376,500원377,500원375,250원376,500원3,283
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 14:40:002026-08-31 14:50:18삼성물산5m2026-08-31 14:40:00raw375,500원377,000원374,500원377,000원2,951
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 14:30:002026-08-31 14:40:18삼성물산5m2026-08-31 14:30:00raw378,000원378,500원376,000원376,500원2,412
stock-5m2026-08-31 14:25:002026-08-31 14:35:18삼성물산5m2026-08-31 14:25:00raw377,500원378,500원377,500원378,000원3,264
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 14:15:002026-08-31 14:25:18삼성물산5m2026-08-31 14:15:00raw378,500원378,500원377,500원378,500원1,509
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 14:05:002026-08-31 14:20:20삼성물산5m2026-08-31 14:05:00raw376,000원377,000원375,500원376,500원1,768
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 13:55:002026-08-31 14:05:19삼성물산5m2026-08-31 13:55:00raw375,500원377,000원375,000원376,000원1,855
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 13:45:002026-08-31 13:55:23삼성물산5m2026-08-31 13:45:00raw374,500원374,500원372,500원373,500원1,408
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 13:35:002026-08-31 13:45:18삼성물산5m2026-08-31 13:35:00raw371,500원374,500원370,500원374,000원2,855
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 13:25:002026-08-31 13:35:18삼성물산5m2026-08-31 13:25:00raw371,500원372,500원371,000원372,500원1,205
stock-5m2026-08-31 13:20:002026-08-31 13:30:18삼성물산5m2026-08-31 13:20:00raw371,500원372,000원371,000원371,000원885
2,436건 중 1,051–1,100← 이전22 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬