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-5m2026-09-04 10:30:002026-09-04 10:40:17삼성물산5m2026-09-04 10:30:00raw359,500원360,000원358,500원359,000원2,302
stock-5m2026-09-04 10:25:002026-09-04 10:35:18삼성물산5m2026-09-04 10:25:00raw360,000원360,500원359,500원360,000원2,087
stock-5m2026-09-04 10:20:002026-09-04 10:30:20삼성물산5m2026-09-04 10:20:00raw359,500원361,000원359,000원360,000원4,332
stock-5m2026-09-04 10:15:002026-09-04 10:25:17삼성물산5m2026-09-04 10:15:00raw358,500원360,000원358,000원360,000원3,436
stock-5m2026-09-04 10:10:002026-09-04 10:20:17삼성물산5m2026-09-04 10:10:00raw357,500원358,500원357,000원358,000원2,412
stock-5m2026-09-04 10:05:002026-09-04 10:20:17삼성물산5m2026-09-04 10:05:00raw358,500원359,000원357,500원357,500원2,076
stock-5m2026-09-04 10:00:002026-09-04 10:10:18삼성물산5m2026-09-04 10:00:00raw358,000원359,000원357,000원359,000원3,598
stock-5m2026-09-04 09:55:002026-09-04 10:05:17삼성물산5m2026-09-04 09:55:00raw360,250원360,500원358,000원358,000원4,528
stock-5m2026-09-04 09:50:002026-09-04 10:00:21삼성물산5m2026-09-04 09:50:00raw359,500원361,000원359,500원360,000원5,084
stock-5m2026-09-04 09:45:002026-09-04 09:55:18삼성물산5m2026-09-04 09:45:00raw359,500원360,500원359,000원359,000원3,285
stock-5m2026-09-04 09:40:002026-09-04 09:50:17삼성물산5m2026-09-04 09:40:00raw358,000원360,500원357,500원360,000원6,060
stock-5m2026-09-04 09:35:002026-09-04 09:45:18삼성물산5m2026-09-04 09:35:00raw358,000원359,500원357,500원358,000원2,777
stock-5m2026-09-04 09:30:002026-09-04 09:40:19삼성물산5m2026-09-04 09:30:00raw359,500원361,500원357,000원357,500원10,891
stock-5m2026-09-04 09:25:002026-09-04 09:35:17삼성물산5m2026-09-04 09:25:00raw357,000원360,000원355,500원360,000원7,545
stock-5m2026-09-04 09:20:002026-09-04 09:30:20삼성물산5m2026-09-04 09:20:00raw355,500원358,000원353,500원357,000원7,822
stock-5m2026-09-04 09:15:002026-09-04 09:25:18삼성물산5m2026-09-04 09:15:00raw354,500원356,500원352,500원355,500원15,291
stock-5m2026-09-04 09:10:002026-09-04 09:20:18삼성물산5m2026-09-04 09:10:00raw359,000원359,000원353,000원354,500원22,724
stock-5m2026-09-04 09:05:002026-09-04 09:15:17삼성물산5m2026-09-04 09:05:00raw357,500원359,500원354,000원359,000원19,817
stock-5m2026-09-04 09:00:002026-09-04 09:10:18삼성물산5m2026-09-04 09:00:00raw371,500원371,500원357,000원358,000원27,686
stock2026-09-042026-09-04 18:00:03삼성물산1d2026-09-04 09:00:00raw371,500원372,000원352,500원367,000원395,781
stock-5m2026-09-03 15:30:002026-09-03 15:40:17삼성물산5m2026-09-03 15:30:00raw371,000원371,000원371,000원371,000원0
stock-5m2026-09-03 15:25:002026-09-03 15:35:18삼성물산5m2026-09-03 15:25:00raw371,000원371,000원371,000원371,000원0
stock-5m2026-09-03 15:20:002026-09-03 15:30:18삼성물산5m2026-09-03 15:20:00raw370,500원370,500원370,500원370,500원0
stock-5m2026-09-03 15:15:002026-09-03 15:25:17삼성물산5m2026-09-03 15:15:00raw373,000원373,000원370,000원370,500원6,424
stock-5m2026-09-03 15:10:002026-09-03 15:20:18삼성물산5m2026-09-03 15:10:00raw373,500원374,000원372,000원373,000원4,223
stock-5m2026-09-03 15:05:002026-09-03 15:15:18삼성물산5m2026-09-03 15:05:00raw376,500원377,000원371,000원374,000원12,048
stock-5m2026-09-03 15:00:002026-09-03 15:10:17삼성물산5m2026-09-03 15:00:00raw376,500원377,000원375,500원376,000원4,722
stock-5m2026-09-03 14:55:002026-09-03 15:05:17삼성물산5m2026-09-03 14:55:00raw377,500원378,000원375,500원376,500원5,124
stock-5m2026-09-03 14:50:002026-09-03 15:00:18삼성물산5m2026-09-03 14:50:00raw377,000원378,500원375,500원377,500원6,747
stock-5m2026-09-03 14:45:002026-09-03 14:55:17삼성물산5m2026-09-03 14:45:00raw376,000원377,500원372,000원376,500원11,877
stock-5m2026-09-03 14:40:002026-09-03 14:50:17삼성물산5m2026-09-03 14:40:00raw379,000원379,500원375,500원376,500원7,018
stock-5m2026-09-03 14:35:002026-09-03 14:45:18삼성물산5m2026-09-03 14:35:00raw377,500원380,500원376,000원378,500원7,270
stock-5m2026-09-03 14:30:002026-09-03 14:40:17삼성물산5m2026-09-03 14:30:00raw374,000원377,500원373,500원377,000원6,331
stock-5m2026-09-03 14:25:002026-09-03 14:35:17삼성물산5m2026-09-03 14:25:00raw373,000원374,500원370,000원374,000원8,416
stock-5m2026-09-03 14:20:002026-09-03 14:30:21삼성물산5m2026-09-03 14:20:00raw373,000원375,000원371,000원373,000원15,369
stock-5m2026-09-03 14:15:002026-09-03 14:25:18삼성물산5m2026-09-03 14:15:00raw377,500원378,000원372,000원372,500원6,091
stock-5m2026-09-03 14:10:002026-09-03 14:20:17삼성물산5m2026-09-03 14:10:00raw380,000원380,500원375,500원377,500원6,713
stock-5m2026-09-03 14:05:002026-09-03 14:15:18삼성물산5m2026-09-03 14:05:00raw382,500원383,000원379,000원380,000원3,044
stock-5m2026-09-03 14:00:002026-09-03 14:10:18삼성물산5m2026-09-03 14:00:00raw384,000원384,500원382,000원382,000원3,646
stock-5m2026-09-03 13:55:002026-09-03 14:05:18삼성물산5m2026-09-03 13:55:00raw383,500원385,500원383,000원384,000원3,154
stock-5m2026-09-03 13:50:002026-09-03 14:00:17삼성물산5m2026-09-03 13:50:00raw385,000원386,000원383,500원383,500원2,600
stock-5m2026-09-03 13:45:002026-09-03 13:55:18삼성물산5m2026-09-03 13:45:00raw385,500원385,500원384,000원385,500원3,484
stock-5m2026-09-03 13:40:002026-09-03 13:50:17삼성물산5m2026-09-03 13:40:00raw384,000원385,500원382,500원385,500원3,781
stock-5m2026-09-03 13:35:002026-09-03 13:45:17삼성물산5m2026-09-03 13:35:00raw382,500원384,500원382,000원384,500원3,157
stock-5m2026-09-03 13:30:002026-09-03 13:40:18삼성물산5m2026-09-03 13:30:00raw382,000원383,500원382,000원382,500원1,422
stock-5m2026-09-03 13:25:002026-09-03 13:35:18삼성물산5m2026-09-03 13:25:00raw384,500원385,000원382,500원382,500원1,872
stock-5m2026-09-03 13:20:002026-09-03 13:30:19삼성물산5m2026-09-03 13:20:00raw385,500원385,500원383,500원384,500원1,764
stock-5m2026-09-03 13:15:002026-09-03 13:25:18삼성물산5m2026-09-03 13:15:00raw384,500원386,500원384,000원385,500원5,659
stock-5m2026-09-03 13:10:002026-09-03 13:20:17삼성물산5m2026-09-03 13:10:00raw381,500원384,500원381,500원384,500원3,170
stock-5m2026-09-03 13:05:002026-09-03 13:15:17삼성물산5m2026-09-03 13:05:00raw381,000원383,000원380,500원382,000원2,419
4,971건 중 3,251–3,300← 이전66 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬