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-5m2026-09-17 15:25:002026-09-17 15:35:18삼성물산5m2026-09-17 15:25:00raw354,000원354,000원354,000원354,000원0
stock-5m2026-09-17 15:30:002026-09-17 15:40:18삼성물산5m2026-09-17 15:30:00raw354,000원354,000원354,000원354,000원0
stock2026-09-182026-09-18 18:00:03삼성물산1d2026-09-18 09:00:00raw365,000원365,000원351,000원353,000원295,627
stock-5m2026-09-18 09:00:002026-09-18 09:15:20삼성물산5m2026-09-18 09:00:00raw365,000원365,000원360,000원360,000원6,751
stock-5m2026-09-18 09:05:002026-09-18 09:15:20삼성물산5m2026-09-18 09:05:00raw360,000원362,000원358,000원359,500원5,790
stock-5m2026-09-18 09:10:002026-09-18 09:20:18삼성물산5m2026-09-18 09:10:00raw360,000원360,500원356,500원358,500원4,910
stock-5m2026-09-18 09:15:002026-09-18 09:25:18삼성물산5m2026-09-18 09:15:00raw358,500원359,500원357,000원357,500원2,654
stock-5m2026-09-18 09:20:002026-09-18 09:30:19삼성물산5m2026-09-18 09:20:00raw357,500원358,500원357,000원358,000원2,342
stock-5m2026-09-18 09:25:002026-09-18 09:35:18삼성물산5m2026-09-18 09:25:00raw358,500원360,000원357,500원358,000원2,295
stock-5m2026-09-18 09:30:002026-09-18 09:40:18삼성물산5m2026-09-18 09:30:00raw358,000원359,000원357,500원359,000원1,444
stock-5m2026-09-18 09:35:002026-09-18 09:45:18삼성물산5m2026-09-18 09:35:00raw359,000원359,000원357,500원358,000원1,710
stock-5m2026-09-18 09:40:002026-09-18 09:50:20삼성물산5m2026-09-18 09:40:00raw358,000원358,000원356,500원358,000원2,208
stock-5m2026-09-18 09:45:002026-09-18 10:00:19삼성물산5m2026-09-18 09:45:00raw358,000원359,000원357,000원357,500원1,795
stock-5m2026-09-18 09:50:002026-09-18 10:00:19삼성물산5m2026-09-18 09:50:00raw357,500원358,000원357,000원357,500원1,016
stock-5m2026-09-18 09:55:002026-09-18 10:05:21삼성물산5m2026-09-18 09:55:00raw357,000원357,500원355,000원355,500원3,546
stock-5m2026-09-18 10:00:002026-09-18 10:10:18삼성물산5m2026-09-18 10:00:00raw355,500원358,000원355,500원356,500원2,065
stock-5m2026-09-18 10:05:002026-09-18 10:15:17삼성물산5m2026-09-18 10:05:00raw356,000원357,000원355,500원356,000원795
stock-5m2026-09-18 10:10:002026-09-18 10:20:18삼성물산5m2026-09-18 10:10:00raw356,000원356,500원353,000원354,000원3,098
stock-5m2026-09-18 10:15:002026-09-18 10:30:18삼성물산5m2026-09-18 10:15:00raw354,000원354,500원353,500원354,500원1,039
stock-5m2026-09-18 10:20:002026-09-18 10:30:18삼성물산5m2026-09-18 10:20:00raw354,000원355,000원353,500원354,000원2,396
stock-5m2026-09-18 10:25:002026-09-18 10:35:18삼성물산5m2026-09-18 10:25:00raw354,000원354,000원353,000원353,750원928
stock-5m2026-09-18 10:30:002026-09-18 10:40:18삼성물산5m2026-09-18 10:30:00raw353,500원354,000원352,500원353,000원1,579
stock-5m2026-09-18 10:35:002026-09-18 10:50:17삼성물산5m2026-09-18 10:35:00raw353,000원354,500원353,000원354,500원808
stock-5m2026-09-18 10:40:002026-09-18 10:50:17삼성물산5m2026-09-18 10:40:00raw354,500원355,500원354,000원354,000원1,245
stock-5m2026-09-18 10:45:002026-09-18 10:55:18삼성물산5m2026-09-18 10:45:00raw354,000원355,000원353,500원354,500원1,079
stock-5m2026-09-18 10:50:002026-09-18 11:00:17삼성물산5m2026-09-18 10:50:00raw354,000원355,000원353,000원354,000원1,144
stock-5m2026-09-18 10:55:002026-09-18 11:05:18삼성물산5m2026-09-18 10:55:00raw354,000원354,000원353,500원353,500원197
stock-5m2026-09-18 11:00:002026-09-18 11:10:18삼성물산5m2026-09-18 11:00:00raw354,000원354,500원353,500원354,500원554
stock-5m2026-09-18 11:05:002026-09-18 11:15:17삼성물산5m2026-09-18 11:05:00raw354,000원354,500원353,500원354,000원384
stock-5m2026-09-18 11:10:002026-09-18 11:20:20삼성물산5m2026-09-18 11:10:00raw354,000원354,500원353,500원354,500원1,057
stock-5m2026-09-18 11:15:002026-09-18 11:25:18삼성물산5m2026-09-18 11:15:00raw354,500원354,500원353,500원354,500원577
stock-5m2026-09-18 11:20:002026-09-18 11:30:17삼성물산5m2026-09-18 11:20:00raw354,000원354,500원353,500원353,500원324
stock-5m2026-09-18 11:25:002026-09-18 11:35:18삼성물산5m2026-09-18 11:25:00raw353,500원354,000원353,000원354,000원1,013
stock-5m2026-09-18 11:30:002026-09-18 11:45:19삼성물산5m2026-09-18 11:30:00raw354,000원354,000원353,000원353,500원877
stock-5m2026-09-18 11:35:002026-09-18 11:45:19삼성물산5m2026-09-18 11:35:00raw353,250원354,000원352,500원352,500원2,591
stock-5m2026-09-18 11:40:002026-09-18 11:50:17삼성물산5m2026-09-18 11:40:00raw353,500원355,000원353,000원354,000원1,642
stock-5m2026-09-18 11:45:002026-09-18 11:55:17삼성물산5m2026-09-18 11:45:00raw353,500원354,500원353,500원354,500원667
stock-5m2026-09-18 11:50:002026-09-18 12:00:21삼성물산5m2026-09-18 11:50:00raw354,500원355,000원353,500원355,000원695
stock-5m2026-09-18 11:55:002026-09-18 12:05:17삼성물산5m2026-09-18 11:55:00raw354,000원355,000원354,000원355,000원702
stock-5m2026-09-18 12:00:002026-09-18 12:10:17삼성물산5m2026-09-18 12:00:00raw354,500원355,000원354,000원355,000원558
stock-5m2026-09-18 12:05:002026-09-18 12:15:20삼성물산5m2026-09-18 12:05:00raw355,000원356,500원354,500원355,500원1,327
stock-5m2026-09-18 12:10:002026-09-18 12:25:17삼성물산5m2026-09-18 12:10:00raw356,000원356,500원355,500원356,500원979
stock-5m2026-09-18 12:15:002026-09-18 12:25:17삼성물산5m2026-09-18 12:15:00raw356,500원356,500원355,000원355,000원897
stock-5m2026-09-18 12:20:002026-09-18 12:30:21삼성물산5m2026-09-18 12:20:00raw355,500원356,500원355,000원356,000원2,930
stock-5m2026-09-18 12:25:002026-09-18 12:35:17삼성물산5m2026-09-18 12:25:00raw356,000원356,500원354,500원355,000원1,426
stock-5m2026-09-18 12:30:002026-09-18 12:40:17삼성물산5m2026-09-18 12:30:00raw355,000원355,000원354,500원355,000원405
stock-5m2026-09-18 12:35:002026-09-18 12:45:18삼성물산5m2026-09-18 12:35:00raw354,500원355,500원354,000원355,000원812
stock-5m2026-09-18 12:40:002026-09-18 12:50:18삼성물산5m2026-09-18 12:40:00raw355,000원355,500원354,000원354,000원1,064
stock-5m2026-09-18 12:45:002026-09-18 12:55:17삼성물산5m2026-09-18 12:45:00raw354,500원356,500원354,000원356,000원1,423
stock-5m2026-09-18 12:50:002026-09-18 13:00:17삼성물산5m2026-09-18 12:50:00raw355,500원356,000원355,000원355,500원606
2,482건 중 2,401–2,450← 이전49 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬