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 14:40:002026-10-08 14:50:21삼성물산5m2026-10-08 14:40:00raw323,000원323,500원320,000원322,000원16,958
stock-5m2026-10-08 14:45:002026-10-08 14:55:17삼성물산5m2026-10-08 14:45:00raw322,500원322,500원321,500원322,000원8,141
stock-5m2026-10-08 14:50:002026-10-08 15:00:20삼성물산5m2026-10-08 14:50:00raw322,000원322,500원320,500원322,000원9,961
stock-5m2026-10-08 14:55:002026-10-08 15:05:23삼성물산5m2026-10-08 14:55:00raw321,500원322,000원320,000원321,000원11,609
stock-5m2026-10-08 15:00:002026-10-08 15:10:21삼성물산5m2026-10-08 15:00:00raw320,500원321,500원320,000원321,500원10,301
stock-5m2026-10-08 15:05:002026-10-08 15:15:18삼성물산5m2026-10-08 15:05:00raw321,000원321,500원320,000원321,000원8,518
stock-5m2026-10-08 15:10:002026-10-08 15:20:20삼성물산5m2026-10-08 15:10:00raw320,500원321,000원319,000원320,000원10,155
stock-5m2026-10-08 15:15:002026-10-08 15:25:18삼성물산5m2026-10-08 15:15:00raw320,500원320,500원319,000원319,500원9,315
stock-5m2026-10-08 15:20:002026-10-08 15:30:17삼성물산5m2026-10-08 15:20:00raw318,500원318,500원318,500원318,500원0
stock-5m2026-10-08 15:25:002026-10-08 15:35:17삼성물산5m2026-10-08 15:25:00raw318,500원318,500원318,500원318,500원0
stock-5m2026-10-08 15:30:002026-10-08 15:40:18삼성물산5m2026-10-08 15:30:00raw318,500원318,500원318,500원318,500원0
stock2026-10-122026-10-12 18:00:03삼성물산1d2026-10-12 09:00:00raw319,000원321,000원308,000원311,500원331,548
stock-5m2026-10-12 09:00:002026-10-12 09:15:22삼성물산5m2026-10-12 09:00:00raw319,000원319,500원314,000원317,000원16,687
stock-5m2026-10-12 09:05:002026-10-12 09:15:22삼성물산5m2026-10-12 09:05:00raw317,000원319,000원315,000원318,000원9,371
stock-5m2026-10-12 09:10:002026-10-12 09:20:31삼성물산5m2026-10-12 09:10:00raw318,500원319,500원316,000원317,500원8,205
stock-5m2026-10-12 09:15:002026-10-12 09:25:18삼성물산5m2026-10-12 09:15:00raw317,500원319,000원317,000원317,500원6,413
stock-5m2026-10-12 09:20:002026-10-12 09:30:19삼성물산5m2026-10-12 09:20:00raw317,500원321,000원317,250원318,500원9,151
stock-5m2026-10-12 09:25:002026-10-12 09:35:19삼성물산5m2026-10-12 09:25:00raw318,500원319,000원317,000원318,000원6,333
stock-5m2026-10-12 09:30:002026-10-12 09:40:18삼성물산5m2026-10-12 09:30:00raw318,000원320,000원316,500원319,000원8,593
stock-5m2026-10-12 09:35:002026-10-12 09:45:24삼성물산5m2026-10-12 09:35:00raw319,000원320,000원317,000원317,500원4,832
stock-5m2026-10-12 09:40:002026-10-12 09:50:19삼성물산5m2026-10-12 09:40:00raw317,500원318,000원315,000원315,000원7,922
stock-5m2026-10-12 09:45:002026-10-12 09:55:18삼성물산5m2026-10-12 09:45:00raw315,000원316,000원312,000원312,500원4,288
stock-5m2026-10-12 09:50:002026-10-12 10:00:18삼성물산5m2026-10-12 09:50:00raw313,000원313,000원311,000원312,000원6,816
stock-5m2026-10-12 09:55:002026-10-12 10:05:17삼성물산5m2026-10-12 09:55:00raw312,000원312,000원309,500원311,000원5,969
stock-5m2026-10-12 10:00:002026-10-12 10:10:20삼성물산5m2026-10-12 10:00:00raw310,500원314,000원310,500원313,500원5,653
stock-5m2026-10-12 10:05:002026-10-12 10:15:19삼성물산5m2026-10-12 10:05:00raw313,500원314,000원311,000원311,500원4,132
stock-5m2026-10-12 10:10:002026-10-12 10:20:18삼성물산5m2026-10-12 10:10:00raw311,500원312,000원310,500원311,500원4,850
stock-5m2026-10-12 10:15:002026-10-12 10:25:23삼성물산5m2026-10-12 10:15:00raw311,500원312,500원310,000원310,000원3,645
stock-5m2026-10-12 10:20:002026-10-12 10:30:20삼성물산5m2026-10-12 10:20:00raw310,000원311,000원308,500원309,500원4,878
stock-5m2026-10-12 10:25:002026-10-12 10:35:18삼성물산5m2026-10-12 10:25:00raw309,500원311,000원308,000원310,000원6,380
stock-5m2026-10-12 10:30:002026-10-12 10:40:19삼성물산5m2026-10-12 10:30:00raw310,000원312,000원309,500원311,500원3,593
stock-5m2026-10-12 10:35:002026-10-12 10:45:23삼성물산5m2026-10-12 10:35:00raw311,500원316,000원311,500원316,000원4,574
stock-5m2026-10-12 10:40:002026-10-12 10:50:19삼성물산5m2026-10-12 10:40:00raw315,500원318,000원315,500원317,000원7,284
stock-5m2026-10-12 10:45:002026-10-12 10:55:18삼성물산5m2026-10-12 10:45:00raw317,000원317,000원315,500원316,000원2,652
stock-5m2026-10-12 10:50:002026-10-12 11:00:20삼성물산5m2026-10-12 10:50:00raw316,000원317,000원315,500원317,000원2,496
stock-5m2026-10-12 10:55:002026-10-12 11:05:23삼성물산5m2026-10-12 10:55:00raw316,000원317,500원316,000원316,500원2,107
stock-5m2026-10-12 11:00:002026-10-12 11:10:20삼성물산5m2026-10-12 11:00:00raw317,000원317,000원315,000원315,000원2,242
stock-5m2026-10-12 11:05:002026-10-12 11:15:18삼성물산5m2026-10-12 11:05:00raw315,500원317,000원315,500원316,000원4,204
stock-5m2026-10-12 11:10:002026-10-12 11:20:20삼성물산5m2026-10-12 11:10:00raw316,000원316,000원314,000원314,500원2,472
stock-5m2026-10-12 11:15:002026-10-12 11:25:17삼성물산5m2026-10-12 11:15:00raw314,500원315,500원313,750원315,000원2,193
stock-5m2026-10-12 11:20:002026-10-12 11:30:23삼성물산5m2026-10-12 11:20:00raw314,500원315,500원314,000원315,000원1,567
stock-5m2026-10-12 11:25:002026-10-12 11:35:18삼성물산5m2026-10-12 11:25:00raw315,500원316,500원314,000원316,000원4,015
stock-5m2026-10-12 11:30:002026-10-12 11:40:18삼성물산5m2026-10-12 11:30:00raw316,500원317,000원315,500원316,000원3,398
stock-5m2026-10-12 11:35:002026-10-12 11:45:19삼성물산5m2026-10-12 11:35:00raw316,000원316,500원315,000원316,000원3,847
stock-5m2026-10-12 11:40:002026-10-12 11:50:18삼성물산5m2026-10-12 11:40:00raw316,000원317,000원316,000원316,750원3,221
stock-5m2026-10-12 11:45:002026-10-12 12:00:19삼성물산5m2026-10-12 11:45:00raw316,750원317,000원316,000원316,500원2,890
stock-5m2026-10-12 11:50:002026-10-12 12:00:19삼성물산5m2026-10-12 11:50:00raw316,500원316,500원315,500원316,500원6,640
stock-5m2026-10-12 11:55:002026-10-12 12:05:18삼성물산5m2026-10-12 11:55:00raw316,500원317,000원316,000원316,500원5,423
stock-5m2026-10-12 12:00:002026-10-12 12:10:23삼성물산5m2026-10-12 12:00:00raw316,000원316,500원316,000원316,500원813
stock-5m2026-10-12 12:05:002026-10-12 12:15:17삼성물산5m2026-10-12 12:05:00raw316,000원316,500원314,500원315,000원2,957
4,970건 중 3,451–3,500← 이전70 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬