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-5m2026-09-30 10:35:002026-09-30 10:45:18삼성물산5m2026-09-30 10:35:00raw347,500원347,500원346,000원347,500원2,659
stock-5m2026-09-30 10:40:002026-09-30 10:50:19삼성물산5m2026-09-30 10:40:00raw347,000원348,000원346,500원347,000원1,493
stock-5m2026-09-30 10:45:002026-09-30 11:00:17삼성물산5m2026-09-30 10:45:00raw347,500원349,000원347,000원348,000원3,471
stock-5m2026-09-30 10:50:002026-09-30 11:00:17삼성물산5m2026-09-30 10:50:00raw348,250원348,500원347,000원348,500원1,764
stock-5m2026-09-30 10:55:002026-09-30 11:05:22삼성물산5m2026-09-30 10:55:00raw348,000원348,500원346,500원347,500원2,202
stock-5m2026-09-30 11:00:002026-09-30 11:15:19삼성물산5m2026-09-30 11:00:00raw346,500원348,000원346,500원347,500원1,994
stock-5m2026-09-30 11:05:002026-09-30 11:15:19삼성물산5m2026-09-30 11:05:00raw347,500원348,000원346,000원346,000원2,820
stock-5m2026-09-30 11:10:002026-09-30 11:20:21삼성물산5m2026-09-30 11:10:00raw346,000원346,500원345,000원345,500원3,267
stock-5m2026-09-30 11:15:002026-09-30 11:25:22삼성물산5m2026-09-30 11:15:00raw345,500원347,000원344,500원346,500원2,875
stock-5m2026-09-30 11:20:002026-09-30 11:30:17삼성물산5m2026-09-30 11:20:00raw346,500원347,000원345,000원346,000원2,042
stock-5m2026-09-30 11:25:002026-09-30 11:35:18삼성물산5m2026-09-30 11:25:00raw345,500원346,000원345,500원345,500원540
stock-5m2026-09-30 11:30:002026-09-30 11:40:18삼성물산5m2026-09-30 11:30:00raw345,500원346,000원344,000원344,500원1,569
stock-5m2026-09-30 11:35:002026-09-30 11:45:18삼성물산5m2026-09-30 11:35:00raw344,000원344,500원343,000원344,500원2,850
stock-5m2026-09-30 11:40:002026-09-30 11:50:19삼성물산5m2026-09-30 11:40:00raw344,500원344,500원342,500원344,000원3,017
stock-5m2026-09-30 11:45:002026-09-30 11:55:19삼성물산5m2026-09-30 11:45:00raw343,500원345,500원343,500원345,500원1,830
stock-5m2026-09-30 11:50:002026-09-30 12:00:17삼성물산5m2026-09-30 11:50:00raw345,000원345,000원344,000원344,000원1,612
stock-5m2026-09-30 11:55:002026-09-30 12:05:19삼성물산5m2026-09-30 11:55:00raw344,500원344,500원342,500원343,500원1,894
stock-5m2026-09-30 12:00:002026-09-30 12:10:18삼성물산5m2026-09-30 12:00:00raw343,500원344,000원343,000원343,500원1,286
stock-5m2026-09-30 12:05:002026-09-30 12:20:21삼성물산5m2026-09-30 12:05:00raw343,500원343,500원343,000원343,000원918
stock-5m2026-09-30 12:10:002026-09-30 12:20:21삼성물산5m2026-09-30 12:10:00raw343,500원343,500원342,500원343,000원1,948
stock-5m2026-09-30 12:15:002026-09-30 12:25:18삼성물산5m2026-09-30 12:15:00raw343,000원343,500원342,500원343,000원1,684
stock-5m2026-09-30 12:20:002026-09-30 12:30:17삼성물산5m2026-09-30 12:20:00raw342,750원343,500원342,500원343,000원1,128
stock-5m2026-09-30 12:25:002026-09-30 12:35:17삼성물산5m2026-09-30 12:25:00raw343,000원343,500원342,500원343,500원1,496
stock-5m2026-09-30 12:30:002026-09-30 12:40:18삼성물산5m2026-09-30 12:30:00raw343,500원344,000원342,500원343,500원2,019
stock-5m2026-09-30 12:35:002026-09-30 12:45:18삼성물산5m2026-09-30 12:35:00raw343,500원344,000원343,000원344,000원1,460
stock-5m2026-09-30 12:40:002026-09-30 12:50:17삼성물산5m2026-09-30 12:40:00raw343,500원344,000원343,000원343,500원995
stock-5m2026-09-30 12:45:002026-09-30 12:55:18삼성물산5m2026-09-30 12:45:00raw343,250원343,500원343,000원343,000원636
stock-5m2026-09-30 12:50:002026-09-30 13:00:22삼성물산5m2026-09-30 12:50:00raw343,000원343,500원343,000원343,500원1,273
stock-5m2026-09-30 12:55:002026-09-30 13:05:17삼성물산5m2026-09-30 12:55:00raw343,000원344,000원342,500원343,000원3,640
stock-5m2026-09-30 13:00:002026-09-30 13:10:18삼성물산5m2026-09-30 13:00:00raw343,000원343,500원342,000원342,000원2,016
stock-5m2026-09-30 13:05:002026-09-30 13:15:18삼성물산5m2026-09-30 13:05:00raw342,500원343,000원341,500원342,500원2,490
stock-5m2026-09-30 13:10:002026-09-30 13:20:19삼성물산5m2026-09-30 13:10:00raw342,750원343,000원342,000원343,000원2,356
stock-5m2026-09-30 13:15:002026-09-30 13:25:17삼성물산5m2026-09-30 13:15:00raw343,000원343,000원341,500원341,500원2,923
stock-5m2026-09-30 13:20:002026-09-30 13:30:18삼성물산5m2026-09-30 13:20:00raw342,000원342,500원341,500원341,500원1,933
stock-5m2026-09-30 13:25:002026-09-30 13:35:17삼성물산5m2026-09-30 13:25:00raw341,500원342,500원341,000원342,500원1,888
stock-5m2026-09-30 13:30:002026-09-30 13:40:18삼성물산5m2026-09-30 13:30:00raw342,000원343,500원342,000원343,000원2,487
stock-5m2026-09-30 13:35:002026-09-30 13:45:22삼성물산5m2026-09-30 13:35:00raw342,500원343,000원342,000원342,000원1,130
stock-5m2026-09-30 13:40:002026-09-30 13:50:17삼성물산5m2026-09-30 13:40:00raw342,000원342,500원341,500원342,500원1,830
stock-5m2026-09-30 13:45:002026-09-30 13:55:19삼성물산5m2026-09-30 13:45:00raw342,500원343,000원341,500원341,500원6,169
stock-5m2026-09-30 13:50:002026-09-30 14:00:20삼성물산5m2026-09-30 13:50:00raw341,500원342,500원341,500원341,500원1,326
stock-5m2026-09-30 13:55:002026-09-30 14:05:17삼성물산5m2026-09-30 13:55:00raw341,500원342,000원341,500원342,000원1,903
stock-5m2026-09-30 14:00:002026-09-30 14:10:17삼성물산5m2026-09-30 14:00:00raw341,500원342,000원340,500원341,000원4,559
stock-5m2026-09-30 14:05:002026-09-30 14:15:18삼성물산5m2026-09-30 14:05:00raw340,500원342,000원340,500원341,000원3,623
stock-5m2026-09-30 14:10:002026-09-30 14:25:21삼성물산5m2026-09-30 14:10:00raw341,000원342,000원340,500원340,500원2,022
stock-5m2026-09-30 14:15:002026-09-30 14:25:21삼성물산5m2026-09-30 14:15:00raw340,500원341,000원340,000원340,000원2,485
stock-5m2026-09-30 14:20:002026-09-30 14:30:19삼성물산5m2026-09-30 14:20:00raw340,000원341,000원340,000원340,500원2,825
stock-5m2026-09-30 14:25:002026-09-30 14:35:18삼성물산5m2026-09-30 14:25:00raw341,000원341,000원340,000원340,500원4,250
stock-5m2026-09-30 14:30:002026-09-30 14:40:19삼성물산5m2026-09-30 14:30:00raw340,500원342,000원340,500원341,500원3,457
stock-5m2026-09-30 14:35:002026-09-30 14:45:25삼성물산5m2026-09-30 14:35:00raw341,500원342,000원340,500원340,500원3,289
stock-5m2026-09-30 14:40:002026-09-30 14:50:24삼성물산5m2026-09-30 14:40:00raw340,500원341,500원340,000원341,000원3,491
4,919건 중 3,001–3,050← 이전61 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬