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 10:45:002026-08-28 11:00:18삼성물산5m2026-08-28 10:45:00raw371,750원372,500원370,500원372,500원2,389
stock-5m2026-08-28 10:40:002026-08-28 10:50:17삼성물산5m2026-08-28 10:40:00raw372,000원372,000원371,500원371,500원1,355
stock-5m2026-08-28 10:35:002026-08-28 10:45:17삼성물산5m2026-08-28 10:35:00raw373,500원373,500원371,500원372,000원1,759
stock-5m2026-08-28 10:30:002026-08-28 10:40:18삼성물산5m2026-08-28 10:30:00raw372,500원373,500원371,000원373,000원2,488
stock-5m2026-08-28 10:25:002026-08-28 10:35:17삼성물산5m2026-08-28 10:25:00raw373,000원373,000원371,500원372,500원2,160
stock-5m2026-08-28 10:20:002026-08-28 10:30:19삼성물산5m2026-08-28 10:20:00raw374,500원375,000원372,500원373,000원2,034
stock-5m2026-08-28 10:15:002026-08-28 10:25:18삼성물산5m2026-08-28 10:15:00raw372,500원374,500원372,000원374,500원2,160
stock-5m2026-08-28 10:10:002026-08-28 10:20:17삼성물산5m2026-08-28 10:10:00raw375,500원375,500원372,500원372,500원3,008
stock-5m2026-08-28 10:05:002026-08-28 10:15:17삼성물산5m2026-08-28 10:05:00raw375,000원375,500원374,500원375,000원2,900
stock-5m2026-08-28 10:00:002026-08-28 10:10:18삼성물산5m2026-08-28 10:00:00raw374,000원375,000원373,500원375,000원1,409
stock-5m2026-08-28 09:55:002026-08-28 10:05:17삼성물산5m2026-08-28 09:55:00raw374,500원374,500원373,500원374,000원1,385
stock-5m2026-08-28 09:50:002026-08-28 10:00:17삼성물산5m2026-08-28 09:50:00raw376,000원376,500원374,500원374,500원2,645
stock-5m2026-08-28 09:45:002026-08-28 09:55:18삼성물산5m2026-08-28 09:45:00raw375,000원376,500원375,000원376,000원1,743
stock-5m2026-08-28 09:40:002026-08-28 09:50:17삼성물산5m2026-08-28 09:40:00raw372,500원376,000원372,500원375,000원3,489
stock-5m2026-08-28 09:35:002026-08-28 09:45:17삼성물산5m2026-08-28 09:35:00raw373,000원373,500원372,500원372,500원1,749
stock-5m2026-08-28 09:30:002026-08-28 09:40:18삼성물산5m2026-08-28 09:30:00raw372,000원374,000원371,000원373,500원2,070
stock-5m2026-08-28 09:25:002026-08-28 09:35:18삼성물산5m2026-08-28 09:25:00raw371,000원372,000원369,000원372,000원3,977
stock-5m2026-08-28 09:20:002026-08-28 09:30:18삼성물산5m2026-08-28 09:20:00raw370,000원371,000원368,000원370,500원3,647
stock-5m2026-08-28 09:15:002026-08-28 09:30:18삼성물산5m2026-08-28 09:15:00raw371,000원371,500원368,000원370,000원5,889
stock-5m2026-08-28 09:10:002026-08-28 09:20:18삼성물산5m2026-08-28 09:10:00raw372,500원373,000원370,000원371,000원4,230
stock-5m2026-08-28 09:05:002026-08-28 09:15:17삼성물산5m2026-08-28 09:05:00raw371,000원373,000원370,000원372,500원4,018
stock2026-08-282026-08-28 18:00:03삼성물산1d2026-08-28 09:00:00raw370,000원380,000원368,000원375,000원227,518
stock-5m2026-08-28 09:00:002026-08-28 09:10:17삼성물산5m2026-08-28 09:00:00raw370,000원373,000원369,000원371,000원12,385
stock-5m2026-08-27 15:30:002026-08-27 15:40:18삼성물산5m2026-08-27 15:30:00raw375,000원375,000원375,000원375,000원0
stock-5m2026-08-27 15:25:002026-08-27 15:35:18삼성물산5m2026-08-27 15:25:00raw375,000원375,000원375,000원375,000원0
stock-5m2026-08-27 15:20:002026-08-27 15:30:17삼성물산5m2026-08-27 15:20:00raw375,000원375,000원375,000원375,000원0
stock-5m2026-08-27 15:15:002026-08-27 15:25:18삼성물산5m2026-08-27 15:15:00raw373,500원376,000원373,000원375,000원4,568
stock-5m2026-08-27 15:10:002026-08-27 15:20:18삼성물산5m2026-08-27 15:10:00raw373,000원373,500원372,500원373,500원5,780
stock-5m2026-08-27 15:05:002026-08-27 15:15:17삼성물산5m2026-08-27 15:05:00raw374,000원374,000원372,500원373,000원4,412
stock-5m2026-08-27 15:00:002026-08-27 15:10:17삼성물산5m2026-08-27 15:00:00raw372,500원374,000원372,500원374,000원5,612
stock-5m2026-08-27 14:55:002026-08-27 15:05:18삼성물산5m2026-08-27 14:55:00raw372,750원373,500원372,000원372,500원5,546
stock-5m2026-08-27 14:50:002026-08-27 15:00:18삼성물산5m2026-08-27 14:50:00raw373,000원374,500원372,500원373,000원6,358
stock-5m2026-08-27 14:45:002026-08-27 14:55:17삼성물산5m2026-08-27 14:45:00raw372,500원374,000원372,000원373,000원7,792
stock-5m2026-08-27 14:40:002026-08-27 14:50:18삼성물산5m2026-08-27 14:40:00raw372,000원374,500원372,000원372,000원15,692
stock-5m2026-08-27 14:35:002026-08-27 14:45:17삼성물산5m2026-08-27 14:35:00raw373,000원373,500원370,000원372,000원21,116
stock-5m2026-08-27 14:30:002026-08-27 14:40:17삼성물산5m2026-08-27 14:30:00raw373,500원374,000원373,000원373,000원5,185
stock-5m2026-08-27 14:25:002026-08-27 14:35:18삼성물산5m2026-08-27 14:25:00raw374,000원374,750원373,000원373,500원4,263
stock-5m2026-08-27 14:20:002026-08-27 14:30:18삼성물산5m2026-08-27 14:20:00raw373,000원374,500원373,000원374,500원7,968
stock-5m2026-08-27 14:15:002026-08-27 14:25:17삼성물산5m2026-08-27 14:15:00raw374,500원375,000원373,000원373,000원6,997
stock-5m2026-08-27 14:10:002026-08-27 14:20:18삼성물산5m2026-08-27 14:10:00raw376,000원376,000원374,000원374,500원5,954
stock-5m2026-08-27 14:05:002026-08-27 14:15:17삼성물산5m2026-08-27 14:05:00raw375,000원377,000원375,000원375,500원6,519
stock-5m2026-08-27 14:00:002026-08-27 14:10:17삼성물산5m2026-08-27 14:00:00raw376,000원376,000원375,000원375,500원4,597
stock-5m2026-08-27 13:55:002026-08-27 14:10:17삼성물산5m2026-08-27 13:55:00raw376,000원376,000원375,500원375,500원3,962
stock-5m2026-08-27 13:50:002026-08-27 14:00:23삼성물산5m2026-08-27 13:50:00raw376,500원377,000원375,500원375,500원5,143
stock-5m2026-08-27 13:45:002026-08-27 13:55:17삼성물산5m2026-08-27 13:45:00raw376,500원377,500원375,500원376,000원5,529
stock-5m2026-08-27 13:40:002026-08-27 13:55:17삼성물산5m2026-08-27 13:40:00raw376,500원377,000원375,500원376,500원6,003
stock-5m2026-08-27 13:35:002026-08-27 13:45:18삼성물산5m2026-08-27 13:35:00raw376,500원377,000원376,000원376,000원3,246
stock-5m2026-08-27 13:30:002026-08-27 13:40:19삼성물산5m2026-08-27 13:30:00raw377,000원377,000원376,000원376,500원5,384
stock-5m2026-08-27 13:25:002026-08-27 13:35:17삼성물산5m2026-08-27 13:25:00raw377,000원377,500원376,500원377,000원3,951
stock-5m2026-08-27 13:20:002026-08-27 13:30:18삼성물산5m2026-08-27 13:20:00raw377,000원377,500원376,250원377,000원4,249
4,973건 중 3,651–3,700← 이전74 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬