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-5m2026-08-28 15:30:002026-08-28 15:40:17삼성물산5m2026-08-28 15:30:00raw375,500원375,500원375,500원375,500원0
stock-5m2026-08-28 15:25:002026-08-28 15:40:17삼성물산5m2026-08-28 15:25:00raw375,500원375,500원375,500원375,500원0
stock-5m2026-08-28 15:20:002026-08-28 15:30:18삼성물산5m2026-08-28 15:20:00raw374,500원374,500원374,500원374,500원0
stock-5m2026-08-28 15:15:002026-08-28 15:25:17삼성물산5m2026-08-28 15:15:00raw374,500원375,500원374,000원374,500원4,523
stock-5m2026-08-28 15:10:002026-08-28 15:20:17삼성물산5m2026-08-28 15:10:00raw372,500원375,500원372,500원374,500원8,368
stock-5m2026-08-28 15:05:002026-08-28 15:15:18삼성물산5m2026-08-28 15:05:00raw372,500원373,000원372,000원372,500원7,124
stock-5m2026-08-28 15:00:002026-08-28 15:10:18삼성물산5m2026-08-28 15:00:00raw372,500원373,000원372,000원372,000원3,575
stock-5m2026-08-28 14:55:002026-08-28 15:10:18삼성물산5m2026-08-28 14:55:00raw373,500원373,500원372,000원372,500원5,367
stock-5m2026-08-28 14:50:002026-08-28 15:00:20삼성물산5m2026-08-28 14:50:00raw373,000원373,500원373,000원373,000원4,348
stock-5m2026-08-28 14:45:002026-08-28 14:55:18삼성물산5m2026-08-28 14:45:00raw373,500원374,000원373,000원373,000원2,603
stock-5m2026-08-28 14:40:002026-08-28 14:50:17삼성물산5m2026-08-28 14:40:00raw373,500원374,000원373,000원373,500원6,785
stock-5m2026-08-28 14:35:002026-08-28 14:50:17삼성물산5m2026-08-28 14:35:00raw374,750원375,000원373,000원373,500원2,622
stock-5m2026-08-28 14:30:002026-08-28 14:40:18삼성물산5m2026-08-28 14:30:00raw376,000원376,500원374,500원374,500원2,313
stock-5m2026-08-28 14:25:002026-08-28 14:35:17삼성물산5m2026-08-28 14:25:00raw375,000원376,500원375,000원376,500원2,843
stock-5m2026-08-28 14:20:002026-08-28 14:30:18삼성물산5m2026-08-28 14:20:00raw374,500원375,000원374,500원375,000원2,913
stock-5m2026-08-28 14:15:002026-08-28 14:25:18삼성물산5m2026-08-28 14:15:00raw375,500원375,500원372,500원374,500원3,048
stock-5m2026-08-28 14:10:002026-08-28 14:20:17삼성물산5m2026-08-28 14:10:00raw374,500원375,500원373,500원375,500원3,257
stock-5m2026-08-28 14:05:002026-08-28 14:15:19삼성물산5m2026-08-28 14:05:00raw375,000원375,500원374,500원374,500원1,316
stock-5m2026-08-28 14:00:002026-08-28 14:10:18삼성물산5m2026-08-28 14:00:00raw375,500원376,000원374,500원375,000원2,093
stock-5m2026-08-28 13:55:002026-08-28 14:05:17삼성물산5m2026-08-28 13:55:00raw376,000원376,500원375,500원375,500원1,545
stock-5m2026-08-28 13:50:002026-08-28 14:00:18삼성물산5m2026-08-28 13:50:00raw376,000원377,000원376,000원376,500원2,646
stock-5m2026-08-28 13:45:002026-08-28 13:55:18삼성물산5m2026-08-28 13:45:00raw376,500원377,500원376,000원376,000원1,967
stock-5m2026-08-28 13:40:002026-08-28 13:50:17삼성물산5m2026-08-28 13:40:00raw375,500원376,500원375,500원376,500원2,810
stock-5m2026-08-28 13:35:002026-08-28 13:45:17삼성물산5m2026-08-28 13:35:00raw376,000원376,500원375,500원376,000원2,105
stock-5m2026-08-28 13:30:002026-08-28 13:40:18삼성물산5m2026-08-28 13:30:00raw377,500원378,000원375,500원375,500원865
stock-5m2026-08-28 13:25:002026-08-28 13:35:18삼성물산5m2026-08-28 13:25:00raw378,250원378,500원377,000원378,000원3,181
stock-5m2026-08-28 13:20:002026-08-28 13:30:17삼성물산5m2026-08-28 13:20:00raw378,000원378,500원378,000원378,500원1,313
stock-5m2026-08-28 13:15:002026-08-28 13:30:17삼성물산5m2026-08-28 13:15:00raw377,500원379,000원377,000원378,500원3,228
stock-5m2026-08-28 13:10:002026-08-28 13:20:18삼성물산5m2026-08-28 13:10:00raw376,500원379,000원376,000원377,500원3,048
stock-5m2026-08-28 13:05:002026-08-28 13:15:17삼성물산5m2026-08-28 13:05:00raw376,500원376,500원375,500원376,000원1,831
stock-5m2026-08-28 13:00:002026-08-28 13:10:17삼성물산5m2026-08-28 13:00:00raw379,000원379,500원376,000원376,000원2,355
stock-5m2026-08-28 12:55:002026-08-28 13:05:18삼성물산5m2026-08-28 12:55:00raw378,000원380,000원377,500원379,000원5,971
stock-5m2026-08-28 12:50:002026-08-28 13:00:18삼성물산5m2026-08-28 12:50:00raw376,000원378,000원376,000원378,000원1,402
stock-5m2026-08-28 12:45:002026-08-28 12:55:17삼성물산5m2026-08-28 12:45:00raw376,000원376,500원374,500원376,500원2,348
stock-5m2026-08-28 12:40:002026-08-28 12:50:18삼성물산5m2026-08-28 12:40:00raw378,000원378,000원376,000원376,000원1,675
stock-5m2026-08-28 12:35:002026-08-28 12:45:17삼성물산5m2026-08-28 12:35:00raw378,500원378,500원377,000원377,500원3,697
stock-5m2026-08-28 12:30:002026-08-28 12:40:17삼성물산5m2026-08-28 12:30:00raw379,000원379,000원378,000원378,000원943
stock-5m2026-08-28 12:25:002026-08-28 12:35:18삼성물산5m2026-08-28 12:25:00raw378,000원379,000원378,000원379,000원1,313
stock-5m2026-08-28 12:20:002026-08-28 12:30:18삼성물산5m2026-08-28 12:20:00raw378,500원378,500원377,500원378,000원1,510
stock-5m2026-08-28 12:15:002026-08-28 12:25:17삼성물산5m2026-08-28 12:15:00raw378,000원378,500원378,000원378,000원848
stock-5m2026-08-28 12:10:002026-08-28 12:20:18삼성물산5m2026-08-28 12:10:00raw378,000원378,500원377,500원378,500원1,368
stock-5m2026-08-28 12:05:002026-08-28 12:15:18삼성물산5m2026-08-28 12:05:00raw377,500원378,000원377,000원377,500원1,725
stock-5m2026-08-28 12:00:002026-08-28 12:10:17삼성물산5m2026-08-28 12:00:00raw377,500원378,000원376,500원377,500원1,704
stock-5m2026-08-28 11:55:002026-08-28 12:05:17삼성물산5m2026-08-28 11:55:00raw377,000원377,500원376,500원377,500원1,328
stock-5m2026-08-28 11:50:002026-08-28 12:00:18삼성물산5m2026-08-28 11:50:00raw376,000원377,000원376,000원376,500원1,098
stock-5m2026-08-28 11:45:002026-08-28 11:55:17삼성물산5m2026-08-28 11:45:00raw377,000원377,000원376,000원376,000원1,712
stock-5m2026-08-28 11:40:002026-08-28 11:50:17삼성물산5m2026-08-28 11:40:00raw377,500원377,500원376,500원377,000원1,638
stock-5m2026-08-28 11:35:002026-08-28 11:45:18삼성물산5m2026-08-28 11:35:00raw376,000원377,500원376,000원377,500원1,499
stock-5m2026-08-28 11:30:002026-08-28 11:40:17삼성물산5m2026-08-28 11:30:00raw375,000원377,000원374,500원376,250원3,252
stock-5m2026-08-28 11:25:002026-08-28 11:35:17삼성물산5m2026-08-28 11:25:00raw375,000원375,500원374,500원374,500원1,187
4,980건 중 3,601–3,650← 이전73 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬