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 11:55:002026-09-04 12:05:18삼성물산5m2026-09-04 11:55:00raw364,000원364,500원362,500원363,000원1,979
stock-5m2026-09-04 11:50:002026-09-04 12:00:20삼성물산5m2026-09-04 11:50:00raw363,000원364,500원363,000원364,000원3,993
stock-5m2026-09-04 11:45:002026-09-04 11:55:17삼성물산5m2026-09-04 11:45:00raw361,000원363,500원361,000원363,500원2,477
stock-5m2026-09-04 11:40:002026-09-04 11:50:18삼성물산5m2026-09-04 11:40:00raw361,500원362,500원361,000원361,000원2,040
stock-5m2026-09-04 11:35:002026-09-04 11:45:17삼성물산5m2026-09-04 11:35:00raw362,500원363,000원361,000원361,500원2,188
stock-5m2026-09-04 11:30:002026-09-04 11:40:17삼성물산5m2026-09-04 11:30:00raw362,000원363,500원362,000원363,000원2,137
stock-5m2026-09-04 11:25:002026-09-04 11:35:18삼성물산5m2026-09-04 11:25:00raw362,000원363,000원361,500원362,000원1,897
stock-5m2026-09-04 11:20:002026-09-04 11:30:18삼성물산5m2026-09-04 11:20:00raw361,500원362,500원361,500원362,000원1,032
stock-5m2026-09-04 11:15:002026-09-04 11:25:17삼성물산5m2026-09-04 11:15:00raw362,500원362,750원361,500원362,000원2,088
stock-5m2026-09-04 11:10:002026-09-04 11:20:18삼성물산5m2026-09-04 11:10:00raw360,250원363,000원360,250원363,000원4,443
stock-5m2026-09-04 11:05:002026-09-04 11:15:18삼성물산5m2026-09-04 11:05:00raw360,000원360,500원359,500원360,000원1,380
stock-5m2026-09-04 11:00:002026-09-04 11:10:17삼성물산5m2026-09-04 11:00:00raw361,000원361,000원360,000원360,500원1,418
stock-5m2026-09-04 10:55:002026-09-04 11:05:18삼성물산5m2026-09-04 10:55:00raw360,000원361,000원359,500원360,500원1,807
stock-5m2026-09-04 10:50:002026-09-04 11:00:18삼성물산5m2026-09-04 10:50:00raw359,000원361,000원359,000원360,500원4,926
stock-5m2026-09-04 10:45:002026-09-04 10:55:17삼성물산5m2026-09-04 10:45:00raw359,000원360,000원358,500원359,000원1,602
stock-5m2026-09-04 10:40:002026-09-04 10:50:17삼성물산5m2026-09-04 10:40:00raw358,500원359,500원358,500원359,000원1,455
stock-5m2026-09-04 10:35:002026-09-04 10:45:19삼성물산5m2026-09-04 10:35:00raw359,500원359,500원358,500원359,000원1,345
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
stock2026-09-042026-09-04 18:00:03삼성물산1d2026-09-04 09:00:00raw371,500원372,000원352,500원367,000원395,781
stock-5m2026-09-04 09:00:002026-09-04 09:10:18삼성물산5m2026-09-04 09:00:00raw371,500원371,500원357,000원358,000원27,686
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
4,938건 중 3,201–3,250← 이전65 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬