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-5m2026-10-06 15:30:002026-10-06 15:40:18삼성물산5m2026-10-06 15:30:00raw342,500원342,500원342,500원342,500원0
stock2026-10-072026-10-07 18:00:03삼성물산1d2026-10-07 09:00:00raw340,000원351,000원335,000원336,500원238,597
stock-5m2026-10-07 09:00:002026-10-07 09:10:18삼성물산5m2026-10-07 09:00:00raw340,000원341,000원335,000원340,500원8,048
stock-5m2026-10-07 09:05:002026-10-07 09:15:27삼성물산5m2026-10-07 09:05:00raw341,000원341,000원337,000원337,500원3,375
stock-5m2026-10-07 09:10:002026-10-07 09:20:18삼성물산5m2026-10-07 09:10:00raw337,500원340,500원337,500원340,000원5,530
stock-5m2026-10-07 09:15:002026-10-07 09:25:20삼성물산5m2026-10-07 09:15:00raw340,000원343,000원340,000원342,500원4,619
stock-5m2026-10-07 09:20:002026-10-07 09:30:24삼성물산5m2026-10-07 09:20:00raw342,500원345,000원341,500원344,000원6,770
stock-5m2026-10-07 09:25:002026-10-07 09:40:24삼성물산5m2026-10-07 09:25:00raw344,000원346,500원344,000원344,500원4,207
stock-5m2026-10-07 09:30:002026-10-07 09:40:24삼성물산5m2026-10-07 09:30:00raw344,500원348,500원344,000원347,000원8,413
stock-5m2026-10-07 09:35:002026-10-07 09:45:26삼성물산5m2026-10-07 09:35:00raw347,000원348,500원345,500원348,000원3,998
stock-5m2026-10-07 09:40:002026-10-07 09:50:18삼성물산5m2026-10-07 09:40:00raw348,500원350,000원347,500원348,750원8,141
stock-5m2026-10-07 09:45:002026-10-07 09:55:17삼성물산5m2026-10-07 09:45:00raw349,000원351,000원347,500원348,000원7,827
stock-5m2026-10-07 09:50:002026-10-07 10:00:27삼성물산5m2026-10-07 09:50:00raw348,500원348,500원347,000원348,000원3,246
stock-5m2026-10-07 09:55:002026-10-07 10:05:18삼성물산5m2026-10-07 09:55:00raw348,000원348,000원346,000원346,500원2,502
stock-5m2026-10-07 10:00:002026-10-07 10:10:21삼성물산5m2026-10-07 10:00:00raw346,500원347,000원345,500원345,500원2,238
stock-5m2026-10-07 10:05:002026-10-07 10:15:17삼성물산5m2026-10-07 10:05:00raw345,500원346,000원344,000원345,500원1,896
stock-5m2026-10-07 10:10:002026-10-07 10:20:19삼성물산5m2026-10-07 10:10:00raw345,500원346,000원344,500원345,000원1,143
stock-5m2026-10-07 10:15:002026-10-07 10:25:20삼성물산5m2026-10-07 10:15:00raw345,500원345,500원344,500원345,000원2,187
stock-5m2026-10-07 10:20:002026-10-07 10:30:17삼성물산5m2026-10-07 10:20:00raw345,000원345,000원343,500원345,000원2,593
stock-5m2026-10-07 10:25:002026-10-07 10:35:18삼성물산5m2026-10-07 10:25:00raw344,750원345,000원344,000원344,500원1,107
stock-5m2026-10-07 10:30:002026-10-07 10:40:21삼성물산5m2026-10-07 10:30:00raw344,500원345,500원343,500원343,500원2,353
stock-5m2026-10-07 10:35:002026-10-07 10:45:22삼성물산5m2026-10-07 10:35:00raw343,750원344,500원343,000원343,500원1,316
stock-5m2026-10-07 10:40:002026-10-07 10:50:19삼성물산5m2026-10-07 10:40:00raw344,000원344,500원343,000원343,500원1,634
stock-5m2026-10-07 10:45:002026-10-07 10:55:18삼성물산5m2026-10-07 10:45:00raw343,500원344,000원342,500원343,500원1,681
stock-5m2026-10-07 10:50:002026-10-07 11:00:22삼성물산5m2026-10-07 10:50:00raw343,000원344,000원343,000원343,000원804
stock-5m2026-10-07 10:55:002026-10-07 11:05:17삼성물산5m2026-10-07 10:55:00raw343,500원345,000원343,000원344,500원1,965
stock-5m2026-10-07 11:00:002026-10-07 11:10:21삼성물산5m2026-10-07 11:00:00raw344,500원344,500원342,000원342,500원1,974
stock-5m2026-10-07 11:05:002026-10-07 11:15:17삼성물산5m2026-10-07 11:05:00raw342,500원342,500원341,000원342,000원1,220
stock-5m2026-10-07 11:10:002026-10-07 11:20:18삼성물산5m2026-10-07 11:10:00raw342,000원343,000원341,500원342,500원1,618
stock-5m2026-10-07 11:15:002026-10-07 11:25:20삼성물산5m2026-10-07 11:15:00raw342,500원342,500원341,500원341,750원1,001
stock-5m2026-10-07 11:20:002026-10-07 11:30:18삼성물산5m2026-10-07 11:20:00raw342,000원342,000원341,000원341,500원718
stock-5m2026-10-07 11:25:002026-10-07 11:35:18삼성물산5m2026-10-07 11:25:00raw341,500원343,500원341,000원343,000원1,242
stock-5m2026-10-07 11:30:002026-10-07 11:40:19삼성물산5m2026-10-07 11:30:00raw342,750원343,500원342,500원343,500원659
stock-5m2026-10-07 11:35:002026-10-07 11:45:17삼성물산5m2026-10-07 11:35:00raw343,500원344,000원342,500원343,000원1,178
stock-5m2026-10-07 11:40:002026-10-07 11:50:17삼성물산5m2026-10-07 11:40:00raw343,000원343,000원341,000원342,000원1,275
stock-5m2026-10-07 11:45:002026-10-07 11:55:18삼성물산5m2026-10-07 11:45:00raw341,500원342,000원341,500원342,000원334
stock-5m2026-10-07 11:50:002026-10-07 12:00:23삼성물산5m2026-10-07 11:50:00raw342,000원342,500원341,000원342,000원3,602
stock-5m2026-10-07 11:55:002026-10-07 12:05:19삼성물산5m2026-10-07 11:55:00raw342,000원342,000원341,000원341,500원1,013
stock-5m2026-10-07 12:00:002026-10-07 12:10:18삼성물산5m2026-10-07 12:00:00raw341,250원342,000원341,000원341,500원1,611
stock-5m2026-10-07 12:05:002026-10-07 12:15:18삼성물산5m2026-10-07 12:05:00raw341,000원342,000원341,000원341,500원566
stock-5m2026-10-07 12:10:002026-10-07 12:30:21삼성물산5m2026-10-07 12:10:00raw341,500원342,000원341,000원342,000원751
stock-5m2026-10-07 12:15:002026-10-07 12:30:21삼성물산5m2026-10-07 12:15:00raw341,500원342,000원341,000원341,000원834
stock-5m2026-10-07 12:20:002026-10-07 12:30:21삼성물산5m2026-10-07 12:20:00raw341,500원341,500원340,500원341,500원1,536
stock-5m2026-10-07 12:25:002026-10-07 12:35:17삼성물산5m2026-10-07 12:25:00raw341,500원342,000원341,000원342,000원1,278
stock-5m2026-10-07 12:30:002026-10-07 12:40:18삼성물산5m2026-10-07 12:30:00raw342,000원342,000원341,000원341,000원1,367
stock-5m2026-10-07 12:35:002026-10-07 12:45:25삼성물산5m2026-10-07 12:35:00raw341,500원342,000원340,500원341,500원3,062
stock-5m2026-10-07 12:40:002026-10-07 12:50:22삼성물산5m2026-10-07 12:40:00raw341,500원341,500원340,500원341,500원642
stock-5m2026-10-07 12:45:002026-10-07 12:55:18삼성물산5m2026-10-07 12:45:00raw341,500원341,500원341,000원341,500원1,430
stock-5m2026-10-07 12:50:002026-10-07 13:00:18삼성물산5m2026-10-07 12:50:00raw341,000원341,500원340,500원341,000원1,169
stock-5m2026-10-07 12:55:002026-10-07 13:10:17삼성물산5m2026-10-07 12:55:00raw341,000원341,500원340,500원341,000원1,546
4,965건 중 3,301–3,350← 이전67 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬