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-5m2026-09-18 13:05:002026-09-18 13:15:19삼성물산5m2026-09-18 13:05:00raw356,500원356,500원355,500원356,000원573
stock-5m2026-09-18 13:10:002026-09-18 13:25:17삼성물산5m2026-09-18 13:10:00raw355,500원356,500원355,500원356,500원1,155
stock-5m2026-09-18 13:15:002026-09-18 13:25:17삼성물산5m2026-09-18 13:15:00raw356,000원356,500원354,500원355,000원1,450
stock-5m2026-09-18 13:20:002026-09-18 13:30:17삼성물산5m2026-09-18 13:20:00raw354,500원355,000원353,000원353,500원2,943
stock-5m2026-09-18 13:25:002026-09-18 13:35:18삼성물산5m2026-09-18 13:25:00raw353,500원354,000원353,000원354,000원1,071
stock-5m2026-09-18 13:30:002026-09-18 13:40:17삼성물산5m2026-09-18 13:30:00raw353,500원354,500원353,500원353,500원1,951
stock-5m2026-09-18 13:35:002026-09-18 13:45:17삼성물산5m2026-09-18 13:35:00raw353,500원354,000원352,500원353,000원2,486
stock-5m2026-09-18 13:40:002026-09-18 13:50:18삼성물산5m2026-09-18 13:40:00raw353,000원353,500원352,000원353,000원3,055
stock-5m2026-09-18 13:45:002026-09-18 14:00:18삼성물산5m2026-09-18 13:45:00raw353,000원353,000원352,000원352,500원2,406
stock-5m2026-09-18 13:50:002026-09-18 14:00:18삼성물산5m2026-09-18 13:50:00raw352,500원354,500원352,000원354,000원4,612
stock-5m2026-09-18 13:55:002026-09-18 14:05:17삼성물산5m2026-09-18 13:55:00raw354,000원354,500원353,000원353,500원3,409
stock-5m2026-09-18 14:00:002026-09-18 14:10:18삼성물산5m2026-09-18 14:00:00raw354,000원355,000원353,500원354,000원5,216
stock-5m2026-09-18 14:05:002026-09-18 14:15:18삼성물산5m2026-09-18 14:05:00raw354,500원355,000원353,500원354,000원1,225
stock-5m2026-09-18 14:10:002026-09-18 14:20:19삼성물산5m2026-09-18 14:10:00raw353,500원354,500원353,500원354,000원1,789
stock-5m2026-09-18 14:15:002026-09-18 14:25:18삼성물산5m2026-09-18 14:15:00raw353,500원356,000원353,500원355,250원2,458
stock-5m2026-09-18 14:20:002026-09-18 14:30:23삼성물산5m2026-09-18 14:20:00raw355,250원355,500원353,500원354,000원2,347
stock-5m2026-09-18 14:25:002026-09-18 14:35:17삼성물산5m2026-09-18 14:25:00raw354,000원354,000원353,000원353,000원1,529
stock-5m2026-09-18 14:30:002026-09-18 14:40:18삼성물산5m2026-09-18 14:30:00raw353,500원354,000원353,000원353,500원2,414
stock-5m2026-09-18 14:35:002026-09-18 14:50:18삼성물산5m2026-09-18 14:35:00raw354,000원354,500원353,000원353,500원4,626
stock-5m2026-09-18 14:40:002026-09-18 14:50:19삼성물산5m2026-09-18 14:40:00raw353,500원353,500원353,000원353,000원1,833
stock-5m2026-09-18 14:45:002026-09-18 14:55:18삼성물산5m2026-09-18 14:45:00raw353,000원353,500원352,000원352,500원4,750
stock-5m2026-09-18 14:50:002026-09-18 15:00:18삼성물산5m2026-09-18 14:50:00raw352,000원352,500원352,000원352,000원1,978
stock-5m2026-09-18 14:55:002026-09-18 15:05:18삼성물산5m2026-09-18 14:55:00raw352,000원352,500원351,000원351,500원6,760
stock-5m2026-09-18 15:00:002026-09-18 15:10:17삼성물산5m2026-09-18 15:00:00raw351,500원352,000원351,000원351,500원5,142
stock-5m2026-09-18 15:05:002026-09-18 15:15:18삼성물산5m2026-09-18 15:05:00raw352,000원352,000원351,000원351,500원3,738
stock-5m2026-09-18 15:10:002026-09-18 15:20:17삼성물산5m2026-09-18 15:10:00raw351,500원352,000원351,000원351,500원4,398
stock-5m2026-09-18 15:15:002026-09-18 15:25:17삼성물산5m2026-09-18 15:15:00raw351,500원352,000원351,000원352,000원6,058
stock-5m2026-09-18 15:20:002026-09-18 15:30:18삼성물산5m2026-09-18 15:20:00raw352,500원352,500원352,500원352,500원0
stock-5m2026-09-18 15:25:002026-09-18 15:35:18삼성물산5m2026-09-18 15:25:00raw352,500원352,500원352,500원352,500원0
stock-5m2026-09-18 15:30:002026-09-18 15:40:17삼성물산5m2026-09-18 15:30:00raw352,500원352,500원352,500원352,500원0
stock2026-09-212026-09-21 18:00:02삼성물산1d2026-09-21 09:00:00raw353,000원369,000원352,500원368,000원309,011
stock-5m2026-09-21 09:00:002026-09-21 09:10:25삼성물산5m2026-09-21 09:00:00raw353,000원359,000원352,500원358,500원12,103
stock-5m2026-09-21 09:05:002026-09-21 09:15:22삼성물산5m2026-09-21 09:05:00raw358,500원363,000원358,000원358,500원8,525
stock-5m2026-09-21 09:10:002026-09-21 09:20:25삼성물산5m2026-09-21 09:10:00raw358,500원359,500원357,500원358,500원4,874
stock-5m2026-09-21 09:15:002026-09-21 09:25:18삼성물산5m2026-09-21 09:15:00raw358,000원359,500원357,000원359,000원3,312
stock-5m2026-09-21 09:20:002026-09-21 09:30:19삼성물산5m2026-09-21 09:20:00raw359,500원360,000원358,500원359,500원3,219
stock-5m2026-09-21 09:25:002026-09-21 09:35:20삼성물산5m2026-09-21 09:25:00raw359,500원360,000원357,500원358,000원2,380
stock-5m2026-09-21 09:30:002026-09-21 09:40:18삼성물산5m2026-09-21 09:30:00raw358,500원360,000원357,500원359,000원2,783
stock-5m2026-09-21 09:35:002026-09-21 09:45:18삼성물산5m2026-09-21 09:35:00raw359,500원359,500원358,000원359,000원1,474
stock-5m2026-09-21 09:40:002026-09-21 09:50:17삼성물산5m2026-09-21 09:40:00raw358,500원360,500원358,500원358,500원4,645
stock-5m2026-09-21 09:45:002026-09-21 09:55:18삼성물산5m2026-09-21 09:45:00raw359,000원360,000원358,500원358,500원1,480
stock-5m2026-09-21 09:50:002026-09-21 10:00:27삼성물산5m2026-09-21 09:50:00raw359,000원360,000원358,000원358,500원1,299
stock-5m2026-09-21 09:55:002026-09-21 10:05:17삼성물산5m2026-09-21 09:55:00raw358,500원359,500원358,000원358,500원2,689
stock-5m2026-09-21 10:00:002026-09-21 10:10:18삼성물산5m2026-09-21 10:00:00raw359,000원364,000원359,000원363,500원10,033
stock-5m2026-09-21 10:05:002026-09-21 10:15:20삼성물산5m2026-09-21 10:05:00raw364,000원366,500원363,000원366,000원12,461
stock-5m2026-09-21 10:10:002026-09-21 10:20:17삼성물산5m2026-09-21 10:10:00raw365,500원367,500원365,000원366,500원10,110
stock-5m2026-09-21 10:15:002026-09-21 10:25:18삼성물산5m2026-09-21 10:15:00raw366,500원367,500원365,000원366,500원7,457
stock-5m2026-09-21 10:20:002026-09-21 10:30:17삼성물산5m2026-09-21 10:20:00raw366,000원368,000원365,500원367,000원3,702
stock-5m2026-09-21 10:25:002026-09-21 10:35:17삼성물산5m2026-09-21 10:25:00raw367,000원368,000원367,000원367,000원4,392
stock-5m2026-09-21 10:30:002026-09-21 10:40:18삼성물산5m2026-09-21 10:30:00raw367,000원367,500원365,500원367,000원3,564
4,901건 중 2,551–2,600← 이전52 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬