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-5m2026-10-08 10:30:002026-10-08 10:40:17삼성물산5m2026-10-08 10:30:00raw326,750원328,500원326,500원328,500원5,927
stock-5m2026-10-08 10:35:002026-10-08 10:45:17삼성물산5m2026-10-08 10:35:00raw328,000원328,500원327,000원327,500원3,316
stock-5m2026-10-08 10:40:002026-10-08 10:50:22삼성물산5m2026-10-08 10:40:00raw327,500원329,000원327,000원328,500원11,051
stock-5m2026-10-08 10:45:002026-10-08 10:55:22삼성물산5m2026-10-08 10:45:00raw328,500원330,500원328,500원329,000원10,183
stock-5m2026-10-08 10:50:002026-10-08 11:00:20삼성물산5m2026-10-08 10:50:00raw329,000원330,000원328,500원329,000원5,742
stock-5m2026-10-08 10:55:002026-10-08 11:05:29삼성물산5m2026-10-08 10:55:00raw329,000원330,000원329,000원330,000원2,012
stock-5m2026-10-08 11:00:002026-10-08 11:10:18삼성물산5m2026-10-08 11:00:00raw330,000원330,000원328,500원329,000원3,321
stock-5m2026-10-08 11:05:002026-10-08 11:15:21삼성물산5m2026-10-08 11:05:00raw328,500원329,000원326,750원328,000원3,363
stock-5m2026-10-08 11:10:002026-10-08 11:20:17삼성물산5m2026-10-08 11:10:00raw327,500원327,750원325,000원326,000원3,825
stock-5m2026-10-08 11:15:002026-10-08 11:25:21삼성물산5m2026-10-08 11:15:00raw326,500원326,500원325,500원326,000원1,370
stock-5m2026-10-08 11:20:002026-10-08 11:30:23삼성물산5m2026-10-08 11:20:00raw326,000원327,000원325,500원326,500원3,762
stock-5m2026-10-08 11:25:002026-10-08 11:35:18삼성물산5m2026-10-08 11:25:00raw327,000원327,500원325,500원325,750원4,905
stock-5m2026-10-08 11:30:002026-10-08 11:40:25삼성물산5m2026-10-08 11:30:00raw325,750원327,000원325,000원327,000원2,876
stock-5m2026-10-08 11:35:002026-10-08 11:45:21삼성물산5m2026-10-08 11:35:00raw327,000원327,000원325,500원326,000원1,177
stock-5m2026-10-08 11:40:002026-10-08 11:50:22삼성물산5m2026-10-08 11:40:00raw326,000원326,000원325,000원325,500원1,783
stock-5m2026-10-08 11:45:002026-10-08 11:55:19삼성물산5m2026-10-08 11:45:00raw325,500원326,000원325,000원325,500원3,088
stock-5m2026-10-08 11:50:002026-10-08 12:00:20삼성물산5m2026-10-08 11:50:00raw325,000원325,500원324,500원325,000원2,568
stock-5m2026-10-08 11:55:002026-10-08 12:05:21삼성물산5m2026-10-08 11:55:00raw324,500원326,000원324,500원325,500원4,324
stock-5m2026-10-08 12:00:002026-10-08 12:10:18삼성물산5m2026-10-08 12:00:00raw325,750원326,500원325,500원326,000원2,894
stock-5m2026-10-08 12:05:002026-10-08 12:15:17삼성물산5m2026-10-08 12:05:00raw326,000원326,000원324,500원324,500원1,683
stock-5m2026-10-08 12:10:002026-10-08 12:20:21삼성물산5m2026-10-08 12:10:00raw324,750원325,000원323,500원324,000원4,144
stock-5m2026-10-08 12:15:002026-10-08 12:25:18삼성물산5m2026-10-08 12:15:00raw323,500원324,500원323,000원324,000원3,747
stock-5m2026-10-08 12:20:002026-10-08 12:30:21삼성물산5m2026-10-08 12:20:00raw324,000원325,000원323,500원324,000원2,512
stock-5m2026-10-08 12:25:002026-10-08 12:35:17삼성물산5m2026-10-08 12:25:00raw324,000원325,000원323,500원324,500원4,305
stock-5m2026-10-08 12:30:002026-10-08 12:45:18삼성물산5m2026-10-08 12:30:00raw324,500원325,500원323,500원324,000원3,692
stock-5m2026-10-08 12:35:002026-10-08 12:45:18삼성물산5m2026-10-08 12:35:00raw324,000원324,000원323,000원323,500원2,574
stock-5m2026-10-08 12:40:002026-10-08 12:50:20삼성물산5m2026-10-08 12:40:00raw323,000원323,500원322,000원322,500원6,000
stock-5m2026-10-08 12:45:002026-10-08 12:55:17삼성물산5m2026-10-08 12:45:00raw322,500원323,000원322,000원322,500원3,228
stock-5m2026-10-08 12:50:002026-10-08 13:00:22삼성물산5m2026-10-08 12:50:00raw322,500원323,000원321,000원322,000원4,924
stock-5m2026-10-08 12:55:002026-10-08 13:05:18삼성물산5m2026-10-08 12:55:00raw321,500원322,000원321,000원322,000원5,741
stock-5m2026-10-08 13:00:002026-10-08 13:10:20삼성물산5m2026-10-08 13:00:00raw321,500원323,000원321,500원322,500원5,650
stock-5m2026-10-08 13:05:002026-10-08 13:15:18삼성물산5m2026-10-08 13:05:00raw322,500원324,000원322,000원323,500원4,292
stock-5m2026-10-08 13:10:002026-10-08 13:20:18삼성물산5m2026-10-08 13:10:00raw323,500원323,500원322,500원323,250원2,463
stock-5m2026-10-08 13:15:002026-10-08 13:25:17삼성물산5m2026-10-08 13:15:00raw323,250원324,000원323,250원323,500원1,833
stock-5m2026-10-08 13:20:002026-10-08 13:30:18삼성물산5m2026-10-08 13:20:00raw323,750원324,000원323,500원323,500원1,593
stock-5m2026-10-08 13:25:002026-10-08 13:35:21삼성물산5m2026-10-08 13:25:00raw324,000원324,500원323,500원324,250원3,919
stock-5m2026-10-08 13:30:002026-10-08 13:40:21삼성물산5m2026-10-08 13:30:00raw324,250원324,500원324,000원324,000원674
stock-5m2026-10-08 13:35:002026-10-08 13:45:20삼성물산5m2026-10-08 13:35:00raw324,500원326,000원324,000원325,500원11,737
stock-5m2026-10-08 13:40:002026-10-08 13:50:19삼성물산5m2026-10-08 13:40:00raw325,500원325,500원324,500원324,500원983
stock-5m2026-10-08 13:45:002026-10-08 13:55:17삼성물산5m2026-10-08 13:45:00raw325,000원325,500원324,500원324,500원3,580
stock-5m2026-10-08 13:50:002026-10-08 14:00:24삼성물산5m2026-10-08 13:50:00raw325,000원325,000원324,000원325,000원3,656
stock-5m2026-10-08 13:55:002026-10-08 14:05:19삼성물산5m2026-10-08 13:55:00raw324,500원325,500원324,500원325,000원5,542
stock-5m2026-10-08 14:00:002026-10-08 14:10:24삼성물산5m2026-10-08 14:00:00raw325,000원325,000원323,500원324,500원7,920
stock-5m2026-10-08 14:05:002026-10-08 14:15:29삼성물산5m2026-10-08 14:05:00raw325,000원325,500원324,500원325,000원6,163
stock-5m2026-10-08 14:10:002026-10-08 14:20:23삼성물산5m2026-10-08 14:10:00raw325,000원325,500원324,500원324,500원4,456
stock-5m2026-10-08 14:15:002026-10-08 14:30:17삼성물산5m2026-10-08 14:15:00raw324,500원325,000원324,000원324,000원3,489
stock-5m2026-10-08 14:20:002026-10-08 14:30:17삼성물산5m2026-10-08 14:20:00raw324,500원325,000원324,000원324,000원4,247
stock-5m2026-10-08 14:25:002026-10-08 14:35:18삼성물산5m2026-10-08 14:25:00raw324,000원324,500원323,000원324,000원7,069
stock-5m2026-10-08 14:30:002026-10-08 14:40:21삼성물산5m2026-10-08 14:30:00raw324,000원324,500원323,500원324,500원5,028
stock-5m2026-10-08 14:35:002026-10-08 14:45:20삼성물산5m2026-10-08 14:35:00raw324,500원324,500원323,000원323,500원6,025
4,968건 중 3,401–3,450← 이전69 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬