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-5m2026-10-13 09:40:002026-10-13 09:50:18삼성물산5m2026-10-13 09:40:00raw300,000원300,000원298,000원298,500원2,702
stock-5m2026-10-13 09:45:002026-10-13 09:55:18삼성물산5m2026-10-13 09:45:00raw298,000원301,500원297,500원301,000원2,996
stock-5m2026-10-13 09:50:002026-10-13 10:00:20삼성물산5m2026-10-13 09:50:00raw300,500원301,500원298,000원298,500원3,739
stock-5m2026-10-13 09:55:002026-10-13 10:05:18삼성물산5m2026-10-13 09:55:00raw298,000원299,500원298,000원298,000원3,151
stock-5m2026-10-13 10:00:002026-10-13 10:15:20삼성물산5m2026-10-13 10:00:00raw298,500원299,500원298,000원298,500원3,409
stock-5m2026-10-13 10:05:002026-10-13 10:15:20삼성물산5m2026-10-13 10:05:00raw298,500원300,000원297,500원298,000원4,739
stock-5m2026-10-13 10:10:002026-10-13 10:20:18삼성물산5m2026-10-13 10:10:00raw298,000원303,500원298,000원301,000원6,140
stock-5m2026-10-13 10:15:002026-10-13 10:25:18삼성물산5m2026-10-13 10:15:00raw300,500원301,000원298,500원299,000원3,561
stock-5m2026-10-13 10:20:002026-10-13 10:30:21삼성물산5m2026-10-13 10:20:00raw299,000원299,000원297,000원297,500원4,624
stock-5m2026-10-13 10:25:002026-10-13 10:35:18삼성물산5m2026-10-13 10:25:00raw297,500원298,000원295,500원296,000원6,681
stock-5m2026-10-13 10:30:002026-10-13 10:40:19삼성물산5m2026-10-13 10:30:00raw296,000원297,500원295,000원295,500원7,376
stock-5m2026-10-13 10:35:002026-10-13 10:45:17삼성물산5m2026-10-13 10:35:00raw295,250원296,000원293,000원293,500원4,417
stock-5m2026-10-13 10:40:002026-10-13 10:50:17삼성물산5m2026-10-13 10:40:00raw294,000원294,000원291,000원292,000원12,855
stock-5m2026-10-13 10:45:002026-10-13 11:00:19삼성물산5m2026-10-13 10:45:00raw293,000원293,000원290,500원291,500원5,435
stock-5m2026-10-13 10:50:002026-10-13 11:00:19삼성물산5m2026-10-13 10:50:00raw291,500원294,000원291,500원293,500원6,444
stock-5m2026-10-13 10:55:002026-10-13 11:05:17삼성물산5m2026-10-13 10:55:00raw293,500원294,000원291,000원292,000원3,468
stock-5m2026-10-13 11:00:002026-10-13 11:10:19삼성물산5m2026-10-13 11:00:00raw292,000원293,500원291,000원292,000원8,494
stock-5m2026-10-13 11:05:002026-10-13 11:15:22삼성물산5m2026-10-13 11:05:00raw292,500원294,000원292,000원292,500원2,988
stock-5m2026-10-13 11:10:002026-10-13 11:20:18삼성물산5m2026-10-13 11:10:00raw292,500원294,000원292,000원292,500원2,588
stock-5m2026-10-13 11:15:002026-10-13 11:25:17삼성물산5m2026-10-13 11:15:00raw292,500원294,000원292,000원294,000원2,862
stock-5m2026-10-13 11:20:002026-10-13 11:30:18삼성물산5m2026-10-13 11:20:00raw293,500원294,000원292,000원292,000원3,548
stock-5m2026-10-13 11:25:002026-10-13 11:35:17삼성물산5m2026-10-13 11:25:00raw291,500원293,000원291,000원292,000원2,880
stock-5m2026-10-13 11:30:002026-10-13 11:40:19삼성물산5m2026-10-13 11:30:00raw292,000원292,000원290,000원290,000원2,960
stock-5m2026-10-13 11:35:002026-10-13 11:45:18삼성물산5m2026-10-13 11:35:00raw290,500원291,000원289,000원289,500원5,524
stock-5m2026-10-13 11:40:002026-10-13 11:50:18삼성물산5m2026-10-13 11:40:00raw289,500원290,000원288,000원288,500원2,391
stock-5m2026-10-13 11:45:002026-10-13 11:55:18삼성물산5m2026-10-13 11:45:00raw288,000원290,000원288,000원289,000원2,786
stock-5m2026-10-13 11:50:002026-10-13 12:00:18삼성물산5m2026-10-13 11:50:00raw288,500원290,500원288,500원290,000원3,608
stock-5m2026-10-13 11:55:002026-10-13 12:05:19삼성물산5m2026-10-13 11:55:00raw289,500원292,000원289,000원291,500원4,474
stock-5m2026-10-13 12:00:002026-10-13 12:10:17삼성물산5m2026-10-13 12:00:00raw291,500원291,500원290,000원290,500원2,678
stock-5m2026-10-13 12:05:002026-10-13 12:15:18삼성물산5m2026-10-13 12:05:00raw290,500원290,500원289,500원290,000원3,329
stock-5m2026-10-13 12:10:002026-10-13 12:25:20삼성물산5m2026-10-13 12:10:00raw289,500원290,000원288,500원290,000원2,881
stock-5m2026-10-13 12:15:002026-10-13 12:25:20삼성물산5m2026-10-13 12:15:00raw290,500원292,000원289,500원289,500원2,671
stock-5m2026-10-13 12:20:002026-10-13 12:35:21삼성물산5m2026-10-13 12:20:00raw289,500원291,500원288,500원291,500원4,496
stock-5m2026-10-13 12:25:002026-10-13 12:35:21삼성물산5m2026-10-13 12:25:00raw291,000원292,500원290,000원291,500원3,934
stock-5m2026-10-13 12:30:002026-10-13 12:40:19삼성물산5m2026-10-13 12:30:00raw291,500원292,000원290,000원290,500원2,072
stock-5m2026-10-13 12:35:002026-10-13 12:50:18삼성물산5m2026-10-13 12:35:00raw291,000원291,000원290,000원290,500원3,103
stock-5m2026-10-13 12:40:002026-10-13 12:50:18삼성물산5m2026-10-13 12:40:00raw290,500원291,500원290,500원291,000원4,665
stock-5m2026-10-13 12:45:002026-10-13 12:55:17삼성물산5m2026-10-13 12:45:00raw291,000원292,500원289,500원292,500원4,516
stock-5m2026-10-13 12:50:002026-10-13 13:00:17삼성물산5m2026-10-13 12:50:00raw292,000원292,500원291,000원291,000원3,506
stock-5m2026-10-13 12:55:002026-10-13 13:15:17삼성물산5m2026-10-13 12:55:00raw291,000원291,500원290,500원291,000원2,108
stock-5m2026-10-13 13:00:002026-10-13 13:15:17삼성물산5m2026-10-13 13:00:00raw291,000원292,500원290,500원292,000원4,134
stock-5m2026-10-13 13:05:002026-10-13 13:15:17삼성물산5m2026-10-13 13:05:00raw292,500원293,500원291,500원292,500원4,734
stock-5m2026-10-13 13:10:002026-10-13 13:20:18삼성물산5m2026-10-13 13:10:00raw292,500원293,500원291,500원291,500원2,769
stock-5m2026-10-13 13:15:002026-10-13 13:25:20삼성물산5m2026-10-13 13:15:00raw291,500원293,500원291,500원293,000원3,713
stock-5m2026-10-13 13:20:002026-10-13 13:30:22삼성물산5m2026-10-13 13:20:00raw292,500원293,000원291,500원293,000원2,451
stock-5m2026-10-13 13:25:002026-10-13 13:35:18삼성물산5m2026-10-13 13:25:00raw293,000원294,000원292,500원292,500원5,609
stock-5m2026-10-13 13:30:002026-10-13 13:40:18삼성물산5m2026-10-13 13:30:00raw292,500원293,500원292,000원292,500원4,035
stock-5m2026-10-13 13:35:002026-10-13 13:45:17삼성물산5m2026-10-13 13:35:00raw292,500원294,500원292,500원293,500원3,262
stock-5m2026-10-13 13:40:002026-10-13 13:50:19삼성물산5m2026-10-13 13:40:00raw293,500원293,500원292,500원293,000원2,983
stock-5m2026-10-13 13:45:002026-10-13 13:55:18삼성물산5m2026-10-13 13:45:00raw293,000원293,500원292,500원293,000원2,683
4,973건 중 3,551–3,600← 이전72 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬