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 12:15:002026-08-27 12:25:18삼성물산5m2026-08-27 12:15:00raw382,000원382,000원381,500원381,500원1,470
stock-5m2026-08-27 12:10:002026-08-27 12:20:17삼성물산5m2026-08-27 12:10:00raw382,000원382,500원381,500원382,000원2,016
stock-5m2026-08-27 12:05:002026-08-27 12:15:17삼성물산5m2026-08-27 12:05:00raw383,500원384,000원382,000원382,000원1,727
stock-5m2026-08-27 12:00:002026-08-27 12:15:17삼성물산5m2026-08-27 12:00:00raw384,000원384,000원383,000원383,500원1,471
stock-5m2026-08-27 11:55:002026-08-27 12:05:17삼성물산5m2026-08-27 11:55:00raw384,750원385,000원383,500원383,500원910
stock-5m2026-08-27 11:50:002026-08-27 12:00:18삼성물산5m2026-08-27 11:50:00raw383,000원385,500원383,000원384,750원2,694
stock-5m2026-08-27 11:45:002026-08-27 11:55:18삼성물산5m2026-08-27 11:45:00raw381,000원383,500원381,000원383,000원2,883
stock-5m2026-08-27 11:40:002026-08-27 11:50:19삼성물산5m2026-08-27 11:40:00raw383,000원383,500원381,000원381,500원2,803
stock-5m2026-08-27 11:35:002026-08-27 11:45:17삼성물산5m2026-08-27 11:35:00raw382,750원383,000원382,500원382,500원735
stock-5m2026-08-27 11:30:002026-08-27 11:40:18삼성물산5m2026-08-27 11:30:00raw381,000원382,750원381,000원382,750원2,474
stock-5m2026-08-27 11:25:002026-08-27 11:35:17삼성물산5m2026-08-27 11:25:00raw382,500원382,500원380,500원381,000원2,771
stock-5m2026-08-27 11:20:002026-08-27 11:30:18삼성물산5m2026-08-27 11:20:00raw382,500원383,000원381,500원382,500원2,638
stock-5m2026-08-27 11:15:002026-08-27 11:25:18삼성물산5m2026-08-27 11:15:00raw383,000원384,000원382,500원383,000원1,756
stock-5m2026-08-27 11:10:002026-08-27 11:20:18삼성물산5m2026-08-27 11:10:00raw382,500원383,000원382,500원383,000원640
stock-5m2026-08-27 11:05:002026-08-27 11:15:17삼성물산5m2026-08-27 11:05:00raw383,000원383,250원382,000원382,500원2,315
stock-5m2026-08-27 11:00:002026-08-27 11:15:17삼성물산5m2026-08-27 11:00:00raw382,500원383,500원380,750원383,000원3,635
stock-5m2026-08-27 10:55:002026-08-27 11:05:18삼성물산5m2026-08-27 10:55:00raw382,500원383,500원382,000원382,500원2,534
stock-5m2026-08-27 10:50:002026-08-27 11:00:17삼성물산5m2026-08-27 10:50:00raw381,000원382,500원380,000원382,000원2,809
stock-5m2026-08-27 10:45:002026-08-27 10:55:17삼성물산5m2026-08-27 10:45:00raw380,000원381,500원380,000원381,000원2,098
stock-5m2026-08-27 10:40:002026-08-27 10:55:17삼성물산5m2026-08-27 10:40:00raw383,250원383,250원380,000원380,500원2,283
stock-5m2026-08-27 10:35:002026-08-27 10:45:17삼성물산5m2026-08-27 10:35:00raw383,500원384,000원382,000원383,250원882
stock-5m2026-08-27 10:30:002026-08-27 10:40:17삼성물산5m2026-08-27 10:30:00raw384,500원384,500원383,000원383,500원1,665
stock-5m2026-08-27 10:25:002026-08-27 10:40:17삼성물산5m2026-08-27 10:25:00raw382,500원385,000원382,500원384,250원2,937
stock-5m2026-08-27 10:20:002026-08-27 10:30:17삼성물산5m2026-08-27 10:20:00raw383,000원384,000원382,000원382,500원1,449
stock-5m2026-08-27 10:15:002026-08-27 10:25:17삼성물산5m2026-08-27 10:15:00raw379,500원383,000원379,500원383,000원2,433
stock-5m2026-08-27 10:10:002026-08-27 10:20:18삼성물산5m2026-08-27 10:10:00raw381,500원382,500원379,500원379,500원3,224
stock-5m2026-08-27 10:05:002026-08-27 10:15:17삼성물산5m2026-08-27 10:05:00raw383,500원385,000원381,000원381,500원4,475
stock-5m2026-08-27 10:00:002026-08-27 10:10:17삼성물산5m2026-08-27 10:00:00raw381,500원383,500원379,000원383,500원5,128
stock-5m2026-08-27 09:55:002026-08-27 10:05:18삼성물산5m2026-08-27 09:55:00raw383,500원384,000원381,000원381,500원31,967
stock-5m2026-08-27 09:50:002026-08-27 10:00:21삼성물산5m2026-08-27 09:50:00raw386,000원386,500원382,000원383,500원5,601
stock-5m2026-08-27 09:45:002026-08-27 09:55:17삼성물산5m2026-08-27 09:45:00raw386,500원387,000원384,000원386,000원3,455
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
2,414건 중 1,251–1,300← 이전26 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬