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-5m2026-10-12 12:10:002026-10-12 12:20:19삼성물산5m2026-10-12 12:10:00raw315,500원315,500원314,000원314,250원2,217
stock-5m2026-10-12 12:15:002026-10-12 12:25:19삼성물산5m2026-10-12 12:15:00raw314,250원314,500원313,000원313,500원1,115
stock-5m2026-10-12 12:20:002026-10-12 12:30:19삼성물산5m2026-10-12 12:20:00raw313,500원314,500원313,000원314,500원1,506
stock-5m2026-10-12 12:25:002026-10-12 12:35:19삼성물산5m2026-10-12 12:25:00raw314,500원315,500원314,000원315,000원1,433
stock-5m2026-10-12 12:30:002026-10-12 12:40:20삼성물산5m2026-10-12 12:30:00raw314,750원315,000원313,500원314,000원837
stock-5m2026-10-12 12:35:002026-10-12 12:45:18삼성물산5m2026-10-12 12:35:00raw314,250원315,500원313,500원315,000원1,298
stock-5m2026-10-12 12:40:002026-10-12 12:50:22삼성물산5m2026-10-12 12:40:00raw315,000원315,500원314,000원315,000원1,751
stock-5m2026-10-12 12:45:002026-10-12 12:55:19삼성물산5m2026-10-12 12:45:00raw314,500원315,500원314,500원314,500원5,546
stock-5m2026-10-12 12:50:002026-10-12 13:00:20삼성물산5m2026-10-12 12:50:00raw314,750원315,500원314,500원315,500원5,375
stock-5m2026-10-12 12:55:002026-10-12 13:05:20삼성물산5m2026-10-12 12:55:00raw315,500원315,500원314,500원315,000원1,208
stock-5m2026-10-12 13:00:002026-10-12 13:10:17삼성물산5m2026-10-12 13:00:00raw315,000원315,500원314,500원315,000원1,622
stock-5m2026-10-12 13:05:002026-10-12 13:15:18삼성물산5m2026-10-12 13:05:00raw314,500원315,500원314,250원315,250원3,131
stock-5m2026-10-12 13:10:002026-10-12 13:20:17삼성물산5m2026-10-12 13:10:00raw315,500원315,500원314,500원315,000원1,925
stock-5m2026-10-12 13:15:002026-10-12 13:25:23삼성물산5m2026-10-12 13:15:00raw315,000원315,500원314,000원315,000원2,287
stock-5m2026-10-12 13:20:002026-10-12 13:30:19삼성물산5m2026-10-12 13:20:00raw315,000원315,500원314,500원315,000원1,611
stock-5m2026-10-12 13:25:002026-10-12 13:40:18삼성물산5m2026-10-12 13:25:00raw315,000원316,000원314,500원315,500원1,553
stock-5m2026-10-12 13:30:002026-10-12 13:40:18삼성물산5m2026-10-12 13:30:00raw315,500원316,500원314,500원316,500원2,693
stock-5m2026-10-12 13:35:002026-10-12 13:45:20삼성물산5m2026-10-12 13:35:00raw316,000원317,500원316,000원316,000원1,312
stock-5m2026-10-12 13:40:002026-10-12 13:50:18삼성물산5m2026-10-12 13:40:00raw316,000원316,500원316,000원316,500원984
stock-5m2026-10-12 13:45:002026-10-12 13:55:18삼성물산5m2026-10-12 13:45:00raw316,500원316,500원315,500원316,000원1,129
stock-5m2026-10-12 13:50:002026-10-12 14:00:20삼성물산5m2026-10-12 13:50:00raw315,500원316,000원315,500원316,000원895
stock-5m2026-10-12 13:55:002026-10-12 14:05:20삼성물산5m2026-10-12 13:55:00raw316,000원317,500원315,500원317,000원11,043
stock-5m2026-10-12 14:00:002026-10-12 14:15:18삼성물산5m2026-10-12 14:00:00raw317,000원317,000원315,500원316,000원3,539
stock-5m2026-10-12 14:05:002026-10-12 14:15:18삼성물산5m2026-10-12 14:05:00raw316,000원316,500원315,000원316,000원1,755
stock-5m2026-10-12 14:10:002026-10-12 14:20:18삼성물산5m2026-10-12 14:10:00raw316,000원316,500원315,500원316,500원796
stock-5m2026-10-12 14:15:002026-10-12 14:25:20삼성물산5m2026-10-12 14:15:00raw316,500원316,500원315,000원315,000원2,000
stock-5m2026-10-12 14:20:002026-10-12 14:30:17삼성물산5m2026-10-12 14:20:00raw315,000원316,000원314,500원315,500원1,586
stock-5m2026-10-12 14:25:002026-10-12 14:35:20삼성물산5m2026-10-12 14:25:00raw315,000원315,500원315,000원315,000원2,138
stock-5m2026-10-12 14:30:002026-10-12 14:40:18삼성물산5m2026-10-12 14:30:00raw315,500원315,500원313,500원313,500원2,896
stock-5m2026-10-12 14:35:002026-10-12 14:45:19삼성물산5m2026-10-12 14:35:00raw313,750원314,500원313,000원313,500원3,929
stock-5m2026-10-12 14:40:002026-10-12 14:50:21삼성물산5m2026-10-12 14:40:00raw313,750원314,500원312,500원312,500원8,055
stock-5m2026-10-12 14:45:002026-10-12 14:55:18삼성물산5m2026-10-12 14:45:00raw312,500원315,000원312,000원314,500원3,043
stock-5m2026-10-12 14:50:002026-10-12 15:00:23삼성물산5m2026-10-12 14:50:00raw314,000원316,500원313,500원316,000원5,067
stock-5m2026-10-12 14:55:002026-10-12 15:05:19삼성물산5m2026-10-12 14:55:00raw315,500원316,000원313,500원314,000원3,914
stock-5m2026-10-12 15:00:002026-10-12 15:10:20삼성물산5m2026-10-12 15:00:00raw314,500원315,500원314,000원315,500원3,822
stock-5m2026-10-12 15:05:002026-10-12 15:15:21삼성물산5m2026-10-12 15:05:00raw315,500원315,500원314,000원314,000원5,710
stock-5m2026-10-12 15:10:002026-10-12 15:20:19삼성물산5m2026-10-12 15:10:00raw314,500원316,000원314,000원315,500원6,179
stock-5m2026-10-12 15:15:002026-10-12 15:25:17삼성물산5m2026-10-12 15:15:00raw316,000원316,000원315,000원315,500원4,869
stock-5m2026-10-12 15:20:002026-10-12 15:30:18삼성물산5m2026-10-12 15:20:00raw315,500원315,500원315,500원315,500원0
stock-5m2026-10-12 15:25:002026-10-12 15:35:17삼성물산5m2026-10-12 15:25:00raw315,000원315,000원315,000원315,000원0
stock-5m2026-10-12 15:30:002026-10-12 15:40:17삼성물산5m2026-10-12 15:30:00raw315,000원315,000원315,000원315,000원0
stock-5m2026-10-13 09:00:002026-10-13 09:15:21삼성물산5m2026-10-13 09:00:00raw304,500원305,500원301,000원301,000원13,085
stock2026-10-132026-10-13 18:00:03삼성물산1d2026-10-13 09:00:00raw304,500원305,500원288,000원301,000원417,768
stock-5m2026-10-13 09:05:002026-10-13 09:15:21삼성물산5m2026-10-13 09:05:00raw301,000원302,000원297,000원298,000원9,655
stock-5m2026-10-13 09:10:002026-10-13 09:20:18삼성물산5m2026-10-13 09:10:00raw298,000원300,000원296,000원299,500원6,384
stock-5m2026-10-13 09:15:002026-10-13 09:25:18삼성물산5m2026-10-13 09:15:00raw299,500원301,000원297,500원300,500원5,523
stock-5m2026-10-13 09:20:002026-10-13 09:30:18삼성물산5m2026-10-13 09:20:00raw300,500원302,000원298,500원302,000원5,561
stock-5m2026-10-13 09:25:002026-10-13 09:35:18삼성물산5m2026-10-13 09:25:00raw302,000원302,000원299,500원301,500원3,166
stock-5m2026-10-13 09:30:002026-10-13 09:40:17삼성물산5m2026-10-13 09:30:00raw301,500원301,500원298,000원300,000원3,989
stock-5m2026-10-13 09:35:002026-10-13 09:45:19삼성물산5m2026-10-13 09:35:00raw300,000원303,500원299,000원299,500원5,533
4,971건 중 3,501–3,550← 이전71 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬