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-5m2026-08-27 09:40:002026-08-27 09:50:18삼성물산5m2026-08-27 09:40:00raw386,000원387,500원385,500원386,500원6,288
stock-5m2026-08-27 09:35:002026-08-27 09:45:18삼성물산5m2026-08-27 09:35:00raw389,000원389,000원385,500원386,500원6,683
stock-5m2026-08-27 09:30:002026-08-27 09:40:17삼성물산5m2026-08-27 09:30:00raw391,000원391,500원388,500원389,000원3,113
stock-5m2026-08-27 09:25:002026-08-27 09:35:18삼성물산5m2026-08-27 09:25:00raw391,000원392,000원390,000원391,000원2,434
stock-5m2026-08-27 09:20:002026-08-27 09:30:19삼성물산5m2026-08-27 09:20:00raw389,000원391,000원388,000원391,000원3,180
stock-5m2026-08-27 09:15:002026-08-27 09:25:17삼성물산5m2026-08-27 09:15:00raw389,500원390,000원387,000원389,000원5,469
stock-5m2026-08-27 09:10:002026-08-27 09:25:17삼성물산5m2026-08-27 09:10:00raw389,000원390,500원387,000원389,000원8,882
stock-5m2026-08-27 09:05:002026-08-27 09:15:18삼성물산5m2026-08-27 09:05:00raw391,500원391,500원388,000원389,000원7,038
stock2026-08-272026-08-27 18:00:03삼성물산1d2026-08-27 09:00:00raw391,500원393,500원370,000원375,500원390,414
stock-5m2026-08-27 09:00:002026-08-27 09:10:18삼성물산5m2026-08-27 09:00:00raw391,500원393,500원389,000원391,000원14,735
stock-5m2026-08-26 15:30:002026-08-26 15:40:18삼성물산5m2026-08-26 15:30:00raw388,000원388,000원388,000원388,000원0
stock-5m2026-08-26 15:25:002026-08-26 15:35:17삼성물산5m2026-08-26 15:25:00raw388,000원388,000원388,000원388,000원0
stock-5m2026-08-26 15:20:002026-08-26 15:30:18삼성물산5m2026-08-26 15:20:00raw387,500원387,500원387,500원387,500원0
stock-5m2026-08-26 15:15:002026-08-26 15:25:18삼성물산5m2026-08-26 15:15:00raw389,500원390,000원387,500원387,500원4,907
stock-5m2026-08-26 15:10:002026-08-26 15:20:17삼성물산5m2026-08-26 15:10:00raw388,500원390,000원388,000원390,000원4,583
stock-5m2026-08-26 15:05:002026-08-26 15:15:17삼성물산5m2026-08-26 15:05:00raw388,000원388,500원387,500원388,500원3,227
stock-5m2026-08-26 15:00:002026-08-26 15:15:17삼성물산5m2026-08-26 15:00:00raw388,000원389,500원388,000원388,000원4,014
stock-5m2026-08-26 14:55:002026-08-26 15:05:17삼성물산5m2026-08-26 14:55:00raw386,500원388,500원386,500원388,000원5,422
stock-5m2026-08-26 14:50:002026-08-26 15:00:17삼성물산5m2026-08-26 14:50:00raw386,500원387,500원386,000원386,500원4,464
stock-5m2026-08-26 14:45:002026-08-26 14:55:18삼성물산5m2026-08-26 14:45:00raw387,000원387,500원386,000원386,500원2,874
stock-5m2026-08-26 14:40:002026-08-26 14:50:18삼성물산5m2026-08-26 14:40:00raw387,500원388,000원387,000원387,000원2,388
stock-5m2026-08-26 14:35:002026-08-26 14:45:17삼성물산5m2026-08-26 14:35:00raw385,500원387,000원385,000원387,000원4,811
stock-5m2026-08-26 14:30:002026-08-26 14:40:18삼성물산5m2026-08-26 14:30:00raw386,000원387,000원385,500원386,000원2,963
stock-5m2026-08-26 14:25:002026-08-26 14:35:18삼성물산5m2026-08-26 14:25:00raw385,500원386,500원384,000원386,500원4,704
stock-5m2026-08-26 14:20:002026-08-26 14:30:19삼성물산5m2026-08-26 14:20:00raw385,000원385,500원384,000원385,500원4,883
stock-5m2026-08-26 14:15:002026-08-26 14:30:19삼성물산5m2026-08-26 14:15:00raw385,500원386,000원384,500원385,500원5,922
stock-5m2026-08-26 14:10:002026-08-26 14:20:18삼성물산5m2026-08-26 14:10:00raw386,500원387,000원385,000원385,000원4,803
stock-5m2026-08-26 14:05:002026-08-26 14:15:17삼성물산5m2026-08-26 14:05:00raw387,500원388,000원386,000원387,000원2,478
stock-5m2026-08-26 14:00:002026-08-26 14:10:17삼성물산5m2026-08-26 14:00:00raw387,000원388,000원386,500원388,000원2,724
stock-5m2026-08-26 13:55:002026-08-26 14:05:18삼성물산5m2026-08-26 13:55:00raw388,000원388,000원386,000원386,500원2,746
stock-5m2026-08-26 13:50:002026-08-26 14:00:19삼성물산5m2026-08-26 13:50:00raw388,000원388,500원387,000원388,000원2,969
stock-5m2026-08-26 13:45:002026-08-26 13:55:17삼성물산5m2026-08-26 13:45:00raw388,000원388,500원387,500원388,500원2,447
stock-5m2026-08-26 13:40:002026-08-26 13:50:18삼성물산5m2026-08-26 13:40:00raw387,000원388,500원387,000원388,500원4,155
stock-5m2026-08-26 13:35:002026-08-26 13:45:18삼성물산5m2026-08-26 13:35:00raw388,000원388,000원387,000원387,000원2,834
stock-5m2026-08-26 13:30:002026-08-26 13:40:17삼성물산5m2026-08-26 13:30:00raw387,500원388,000원387,500원388,000원1,230
stock-5m2026-08-26 13:25:002026-08-26 13:35:18삼성물산5m2026-08-26 13:25:00raw387,000원388,500원386,500원387,500원6,491
stock-5m2026-08-26 13:20:002026-08-26 13:30:18삼성물산5m2026-08-26 13:20:00raw386,500원387,000원386,000원386,500원2,786
stock-5m2026-08-26 13:15:002026-08-26 13:25:17삼성물산5m2026-08-26 13:15:00raw385,500원387,000원385,500원387,000원4,279
stock-5m2026-08-26 13:10:002026-08-26 13:20:18삼성물산5m2026-08-26 13:10:00raw386,000원386,500원385,000원386,000원3,835
stock-5m2026-08-26 13:05:002026-08-26 13:15:18삼성물산5m2026-08-26 13:05:00raw387,500원388,000원385,000원386,000원2,824
stock-5m2026-08-26 13:00:002026-08-26 13:10:17삼성물산5m2026-08-26 13:00:00raw387,500원388,500원387,000원387,500원3,100
stock-5m2026-08-26 12:55:002026-08-26 13:05:17삼성물산5m2026-08-26 12:55:00raw388,000원388,000원386,500원387,500원2,563
stock-5m2026-08-26 12:50:002026-08-26 13:00:18삼성물산5m2026-08-26 12:50:00raw387,500원388,500원387,500원387,500원1,947
stock-5m2026-08-26 12:45:002026-08-26 12:55:17삼성물산5m2026-08-26 12:45:00raw387,000원389,000원386,500원387,500원3,488
stock-5m2026-08-26 12:40:002026-08-26 12:50:18삼성물산5m2026-08-26 12:40:00raw389,500원390,000원386,500원386,500원1,952
stock-5m2026-08-26 12:35:002026-08-26 12:50:18삼성물산5m2026-08-26 12:35:00raw388,000원390,000원387,500원389,500원9,032
stock-5m2026-08-26 12:30:002026-08-26 12:50:18삼성물산5m2026-08-26 12:30:00raw386,500원388,500원385,500원388,000원3,160
stock-5m2026-08-26 12:25:002026-08-26 12:50:18삼성물산5m2026-08-26 12:25:00raw387,000원388,500원386,000원386,000원2,133
stock-5m2026-08-26 12:20:002026-08-26 18:10:15삼성물산5m2026-08-26 12:20:00raw388,500원389,000원386,500원387,000원1,902
stock-5m2026-08-26 12:15:002026-08-26 18:10:15삼성물산5m2026-08-26 12:15:00raw387,500원389,000원386,000원389,000원3,524
4,980건 중 3,751–3,800← 이전76 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬