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-5m2026-10-07 13:00:002026-10-07 13:10:17삼성물산5m2026-10-07 13:00:00raw340,500원341,000원339,500원341,000원3,205
stock-5m2026-10-07 13:05:002026-10-07 13:15:18삼성물산5m2026-10-07 13:05:00raw341,000원341,000원339,500원340,000원997
stock-5m2026-10-07 13:10:002026-10-07 13:20:17삼성물산5m2026-10-07 13:10:00raw340,000원340,000원339,500원340,000원2,083
stock-5m2026-10-07 13:15:002026-10-07 13:25:23삼성물산5m2026-10-07 13:15:00raw340,000원340,500원339,500원340,500원4,129
stock-5m2026-10-07 13:20:002026-10-07 13:30:22삼성물산5m2026-10-07 13:20:00raw340,500원341,500원340,000원340,500원5,937
stock-5m2026-10-07 13:25:002026-10-07 13:35:22삼성물산5m2026-10-07 13:25:00raw340,500원340,500원339,500원340,000원2,323
stock-5m2026-10-07 13:30:002026-10-07 13:40:17삼성물산5m2026-10-07 13:30:00raw339,500원341,000원339,000원341,000원3,746
stock-5m2026-10-07 13:35:002026-10-07 13:45:24삼성물산5m2026-10-07 13:35:00raw340,750원341,000원340,000원340,500원1,450
stock-5m2026-10-07 13:40:002026-10-07 13:50:18삼성물산5m2026-10-07 13:40:00raw340,500원341,000원340,000원340,500원2,317
stock-5m2026-10-07 13:45:002026-10-07 13:55:17삼성물산5m2026-10-07 13:45:00raw340,000원340,500원339,500원340,000원1,730
stock-5m2026-10-07 13:50:002026-10-07 14:00:22삼성물산5m2026-10-07 13:50:00raw340,000원340,500원338,500원339,000원2,571
stock-5m2026-10-07 13:55:002026-10-07 14:05:23삼성물산5m2026-10-07 13:55:00raw339,250원339,500원337,500원338,500원6,690
stock-5m2026-10-07 14:00:002026-10-07 14:15:17삼성물산5m2026-10-07 14:00:00raw339,000원339,000원338,000원339,000원2,602
stock-5m2026-10-07 14:05:002026-10-07 14:15:17삼성물산5m2026-10-07 14:05:00raw338,500원339,000원338,000원338,500원2,475
stock-5m2026-10-07 14:10:002026-10-07 14:20:21삼성물산5m2026-10-07 14:10:00raw338,500원339,000원338,000원338,500원2,563
stock-5m2026-10-07 14:15:002026-10-07 14:25:20삼성물산5m2026-10-07 14:15:00raw338,000원338,500원337,000원337,500원4,643
stock-5m2026-10-07 14:20:002026-10-07 14:30:17삼성물산5m2026-10-07 14:20:00raw338,000원338,500원337,500원338,500원1,394
stock-5m2026-10-07 14:25:002026-10-07 14:35:22삼성물산5m2026-10-07 14:25:00raw338,500원339,500원338,000원338,500원5,222
stock-5m2026-10-07 14:30:002026-10-07 14:40:17삼성물산5m2026-10-07 14:30:00raw339,000원339,000원338,000원338,000원2,886
stock-5m2026-10-07 14:35:002026-10-07 14:45:23삼성물산5m2026-10-07 14:35:00raw338,000원338,500원337,000원338,000원3,417
stock-5m2026-10-07 14:40:002026-10-07 14:50:18삼성물산5m2026-10-07 14:40:00raw338,000원338,000원337,500원337,500원1,810
stock-5m2026-10-07 14:45:002026-10-07 14:55:25삼성물산5m2026-10-07 14:45:00raw337,750원338,500원337,000원337,500원5,033
stock-5m2026-10-07 14:50:002026-10-07 15:00:21삼성물산5m2026-10-07 14:50:00raw338,000원338,000원337,000원337,500원2,496
stock-5m2026-10-07 14:55:002026-10-07 15:05:18삼성물산5m2026-10-07 14:55:00raw338,000원338,000원337,000원337,500원4,374
stock-5m2026-10-07 15:00:002026-10-07 15:10:18삼성물산5m2026-10-07 15:00:00raw337,500원337,500원335,500원336,000원5,990
stock-5m2026-10-07 15:05:002026-10-07 15:15:22삼성물산5m2026-10-07 15:05:00raw336,000원337,500원335,500원336,750원7,265
stock-5m2026-10-07 15:10:002026-10-07 15:20:18삼성물산5m2026-10-07 15:10:00raw336,500원337,000원336,000원336,000원2,381
stock-5m2026-10-07 15:15:002026-10-07 15:30:17삼성물산5m2026-10-07 15:15:00raw336,000원336,500원335,500원336,500원4,074
stock-5m2026-10-07 15:20:002026-10-07 15:30:17삼성물산5m2026-10-07 15:20:00raw336,500원336,500원336,500원336,500원0
stock-5m2026-10-07 15:25:002026-10-07 15:35:17삼성물산5m2026-10-07 15:25:00raw336,000원336,000원336,000원336,000원0
stock-5m2026-10-07 15:30:002026-10-07 18:10:11삼성물산5m2026-10-07 15:30:00raw336,000원336,000원336,000원336,000원21,868
stock2026-10-082026-10-08 18:00:03삼성물산1d2026-10-08 09:00:00raw332,000원333,500원317,500원319,500원541,131
stock-5m2026-10-08 09:00:002026-10-08 09:10:18삼성물산5m2026-10-08 09:00:00raw332,000원333,500원331,000원331,000원8,271
stock-5m2026-10-08 09:05:002026-10-08 09:15:21삼성물산5m2026-10-08 09:05:00raw331,500원331,500원329,000원329,500원6,026
stock-5m2026-10-08 09:10:002026-10-08 09:20:19삼성물산5m2026-10-08 09:10:00raw329,000원330,000원327,500원328,500원5,809
stock-5m2026-10-08 09:15:002026-10-08 09:25:19삼성물산5m2026-10-08 09:15:00raw328,000원331,000원327,500원331,000원5,784
stock-5m2026-10-08 09:20:002026-10-08 09:30:19삼성물산5m2026-10-08 09:20:00raw330,500원333,000원330,500원332,000원6,888
stock-5m2026-10-08 09:25:002026-10-08 09:35:24삼성물산5m2026-10-08 09:25:00raw331,750원332,000원330,500원331,500원4,384
stock-5m2026-10-08 09:30:002026-10-08 09:40:17삼성물산5m2026-10-08 09:30:00raw331,000원331,500원330,000원330,500원1,780
stock-5m2026-10-08 09:35:002026-10-08 09:45:21삼성물산5m2026-10-08 09:35:00raw330,000원330,500원328,000원328,500원3,665
stock-5m2026-10-08 09:40:002026-10-08 09:50:18삼성물산5m2026-10-08 09:40:00raw328,750원329,000원326,500원327,250원7,487
stock-5m2026-10-08 09:45:002026-10-08 09:55:17삼성물산5m2026-10-08 09:45:00raw327,000원328,000원326,500원326,500원2,213
stock-5m2026-10-08 09:50:002026-10-08 10:00:24삼성물산5m2026-10-08 09:50:00raw326,750원327,500원325,500원326,250원6,708
stock-5m2026-10-08 09:55:002026-10-08 10:05:18삼성물산5m2026-10-08 09:55:00raw326,250원326,250원323,500원324,000원5,691
stock-5m2026-10-08 10:00:002026-10-08 10:10:20삼성물산5m2026-10-08 10:00:00raw323,500원325,000원321,500원324,500원12,979
stock-5m2026-10-08 10:05:002026-10-08 10:15:25삼성물산5m2026-10-08 10:05:00raw324,500원326,000원324,000원326,000원6,236
stock-5m2026-10-08 10:10:002026-10-08 10:20:18삼성물산5m2026-10-08 10:10:00raw326,000원327,500원325,000원326,500원6,570
stock-5m2026-10-08 10:15:002026-10-08 10:25:18삼성물산5m2026-10-08 10:15:00raw326,000원328,000원325,500원327,750원5,046
stock-5m2026-10-08 10:20:002026-10-08 10:30:18삼성물산5m2026-10-08 10:20:00raw327,750원328,000원326,500원327,500원5,433
stock-5m2026-10-08 10:25:002026-10-08 10:35:18삼성물산5m2026-10-08 10:25:00raw327,000원327,500원326,000원326,750원2,885
4,967건 중 3,351–3,400← 이전68 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬