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-5m2026-08-26 10:40:002026-08-26 18:10:15삼성물산5m2026-08-26 10:40:00raw380,500원380,500원377,000원377,000원3,183
stock-5m2026-08-26 10:35:002026-08-26 18:10:15삼성물산5m2026-08-26 10:35:00raw380,500원380,500원378,500원380,500원2,245
stock-5m2026-08-26 10:30:002026-08-26 18:10:15삼성물산5m2026-08-26 10:30:00raw380,000원382,500원379,000원380,000원4,034
stock-5m2026-08-26 10:25:002026-08-26 18:10:15삼성물산5m2026-08-26 10:25:00raw381,500원381,500원379,000원379,500원4,224
stock-5m2026-08-26 10:20:002026-08-26 18:10:15삼성물산5m2026-08-26 10:20:00raw381,000원384,000원381,000원381,500원5,376
stock-5m2026-08-26 10:15:002026-08-26 18:10:15삼성물산5m2026-08-26 10:15:00raw381,000원382,500원380,000원381,500원3,639
stock-5m2026-08-26 10:10:002026-08-26 18:10:15삼성물산5m2026-08-26 10:10:00raw379,500원381,500원379,000원381,000원5,758
stock-5m2026-08-26 10:05:002026-08-26 18:10:15삼성물산5m2026-08-26 10:05:00raw378,000원380,000원378,000원379,500원2,437
stock-5m2026-08-26 10:00:002026-08-26 18:10:15삼성물산5m2026-08-26 10:00:00raw377,000원380,000원377,000원378,500원4,488
stock-5m2026-08-26 09:55:002026-08-26 18:10:15삼성물산5m2026-08-26 09:55:00raw376,000원379,000원375,500원377,500원5,738
stock-5m2026-08-26 09:50:002026-08-26 18:10:15삼성물산5m2026-08-26 09:50:00raw380,000원380,500원375,500원376,000원7,260
stock-5m2026-08-26 09:45:002026-08-26 18:10:15삼성물산5m2026-08-26 09:45:00raw379,500원381,500원378,500원379,500원6,765
stock-5m2026-08-26 09:40:002026-08-26 18:10:14삼성물산5m2026-08-26 09:40:00raw377,500원380,500원377,000원379,500원5,355
stock-5m2026-08-26 09:35:002026-08-26 18:10:14삼성물산5m2026-08-26 09:35:00raw381,000원383,000원377,500원377,500원18,093
stock-5m2026-08-26 09:30:002026-08-26 18:10:14삼성물산5m2026-08-26 09:30:00raw380,500원382,000원378,500원381,500원7,045
stock-5m2026-08-26 09:25:002026-08-26 18:10:14삼성물산5m2026-08-26 09:25:00raw383,000원383,000원380,000원380,000원5,258
stock-5m2026-08-26 09:20:002026-08-26 18:10:14삼성물산5m2026-08-26 09:20:00raw379,000원385,000원379,000원382,500원12,305
stock-5m2026-08-26 09:15:002026-08-26 18:10:14삼성물산5m2026-08-26 09:15:00raw373,500원381,000원373,000원379,000원10,294
stock-5m2026-08-26 09:10:002026-08-26 18:10:14삼성물산5m2026-08-26 09:10:00raw373,000원375,000원372,000원373,500원4,105
stock-5m2026-08-26 09:05:002026-08-26 18:10:14삼성물산5m2026-08-26 09:05:00raw371,500원374,000원370,000원373,000원3,833
stock2026-08-262026-08-26 18:00:03삼성물산1d2026-08-26 09:00:00raw372,000원390,000원367,000원387,500원381,969
stock-5m2026-08-26 09:00:002026-08-26 18:10:14삼성물산5m2026-08-26 09:00:00raw372,000원374,000원367,000원371,500원9,692
stock-5m2026-08-25 15:05:002026-08-25 15:15:17삼성물산5m2026-08-25 15:05:00raw367,000원367,500원366,000원366,500원3,364
stock-5m2026-08-25 15:00:002026-08-25 15:10:18삼성물산5m2026-08-25 15:00:00raw366,000원368,000원366,000원367,000원3,239
stock-5m2026-08-25 14:55:002026-08-25 15:05:18삼성물산5m2026-08-25 14:55:00raw366,000원368,000원366,000원366,000원7,154
stock-5m2026-08-25 14:50:002026-08-25 15:00:17삼성물산5m2026-08-25 14:50:00raw366,500원368,000원366,000원366,000원6,073
stock-5m2026-08-25 14:45:002026-08-25 14:55:18삼성물산5m2026-08-25 14:45:00raw366,000원368,000원365,500원366,000원7,814
stock-5m2026-08-25 14:40:002026-08-25 14:50:18삼성물산5m2026-08-25 14:40:00raw366,500원367,500원365,500원365,500원8,152
stock-5m2026-08-25 14:35:002026-08-25 14:45:18삼성물산5m2026-08-25 14:35:00raw367,000원368,500원366,000원366,500원7,370
stock-5m2026-08-25 14:30:002026-08-25 14:40:17삼성물산5m2026-08-25 14:30:00raw366,500원368,000원365,500원366,500원6,678
stock-5m2026-08-25 14:25:002026-08-25 14:35:18삼성물산5m2026-08-25 14:25:00raw365,500원368,000원365,500원366,500원6,923
stock-5m2026-08-25 14:20:002026-08-25 14:30:19삼성물산5m2026-08-25 14:20:00raw364,500원367,500원364,500원365,500원7,547
stock-5m2026-08-25 14:15:002026-08-25 14:25:17삼성물산5m2026-08-25 14:15:00raw364,500원366,500원364,500원364,500원7,520
stock-5m2026-08-25 14:10:002026-08-25 14:20:18삼성물산5m2026-08-25 14:10:00raw362,500원365,000원362,500원364,500원6,955
stock-5m2026-08-25 14:05:002026-08-25 14:15:17삼성물산5m2026-08-25 14:05:00raw363,000원365,000원362,500원362,500원8,823
stock-5m2026-08-25 14:00:002026-08-25 14:10:17삼성물산5m2026-08-25 14:00:00raw361,500원365,000원361,000원363,500원11,949
stock-5m2026-08-25 13:55:002026-08-25 14:05:18삼성물산5m2026-08-25 13:55:00raw361,000원363,000원361,000원362,500원7,985
stock-5m2026-08-25 13:50:002026-08-25 14:00:18삼성물산5m2026-08-25 13:50:00raw363,000원363,500원361,000원361,500원5,495
stock-5m2026-08-25 13:45:002026-08-25 13:55:17삼성물산5m2026-08-25 13:45:00raw363,000원365,000원361,500원363,000원10,667
stock-5m2026-08-25 13:40:002026-08-25 13:50:18삼성물산5m2026-08-25 13:40:00raw362,000원366,000원362,000원363,000원7,401
stock-5m2026-08-25 13:35:002026-08-25 13:45:18삼성물산5m2026-08-25 13:35:00raw360,000원363,500원360,000원362,500원7,798
stock-5m2026-08-25 13:30:002026-08-25 13:40:17삼성물산5m2026-08-25 13:30:00raw360,500원362,500원360,000원360,000원5,972
stock-5m2026-08-25 13:25:002026-08-25 13:35:18삼성물산5m2026-08-25 13:25:00raw361,000원362,500원360,000원361,000원4,989
stock-5m2026-08-25 13:20:002026-08-25 13:30:18삼성물산5m2026-08-25 13:20:00raw360,000원361,500원360,000원361,000원2,256
stock-5m2026-08-25 13:15:002026-08-25 13:25:18삼성물산5m2026-08-25 13:15:00raw360,000원361,000원360,000원360,000원2,820
stock-5m2026-08-25 13:10:002026-08-25 13:20:17삼성물산5m2026-08-25 13:10:00raw361,000원361,000원359,500원360,000원1,698
stock-5m2026-08-25 13:05:002026-08-25 13:15:18삼성물산5m2026-08-25 13:05:00raw361,000원362,500원360,000원360,500원2,553
stock-5m2026-08-25 13:00:002026-08-25 13:10:18삼성물산5m2026-08-25 13:00:00raw358,000원361,500원358,000원361,500원4,138
stock-5m2026-08-25 12:55:002026-08-25 13:05:18삼성물산5m2026-08-25 12:55:00raw357,500원358,500원357,000원358,000원2,012
stock-5m2026-08-25 12:50:002026-08-25 13:00:18삼성물산5m2026-08-25 12:50:00raw357,500원358,500원357,500원358,000원2,307
2,465건 중 1,401–1,450← 이전29 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬