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 13:50:002026-10-13 14:00:19삼성물산5m2026-10-13 13:50:00raw293,500원293,500원293,000원293,500원5,617
stock-5m2026-10-13 13:55:002026-10-13 14:05:17삼성물산5m2026-10-13 13:55:00raw293,500원295,000원293,000원294,000원4,329
stock-5m2026-10-13 14:00:002026-10-13 14:10:19삼성물산5m2026-10-13 14:00:00raw294,000원296,000원294,000원295,000원4,407
stock-5m2026-10-13 14:05:002026-10-13 14:15:18삼성물산5m2026-10-13 14:05:00raw295,000원298,000원295,000원298,000원4,993
stock-5m2026-10-13 14:10:002026-10-13 14:20:19삼성물산5m2026-10-13 14:10:00raw298,000원298,500원297,000원298,000원20,859
stock-5m2026-10-13 14:15:002026-10-13 14:30:18삼성물산5m2026-10-13 14:15:00raw298,000원298,500원297,500원298,500원4,329
stock-5m2026-10-13 14:20:002026-10-13 14:30:18삼성물산5m2026-10-13 14:20:00raw298,000원299,500원298,000원298,500원5,394
stock-5m2026-10-13 14:25:002026-10-13 14:35:17삼성물산5m2026-10-13 14:25:00raw299,000원299,500원298,000원298,000원3,341
stock-5m2026-10-13 14:30:002026-10-13 14:45:21삼성물산5m2026-10-13 14:30:00raw298,000원298,500원297,500원297,500원5,983
stock-5m2026-10-13 14:35:002026-10-13 14:45:21삼성물산5m2026-10-13 14:35:00raw298,000원299,000원297,500원298,000원4,923
stock-5m2026-10-13 14:40:002026-10-13 14:50:17삼성물산5m2026-10-13 14:40:00raw298,000원299,500원297,500원298,000원5,348
stock-5m2026-10-13 14:45:002026-10-13 14:55:17삼성물산5m2026-10-13 14:45:00raw298,500원298,500원297,000원298,500원5,554
stock-5m2026-10-13 14:50:002026-10-13 15:00:18삼성물산5m2026-10-13 14:50:00raw298,000원298,500원297,000원297,500원4,398
stock-5m2026-10-13 14:55:002026-10-13 15:05:17삼성물산5m2026-10-13 14:55:00raw298,000원299,000원297,000원298,000원6,259
stock-5m2026-10-13 15:00:002026-10-13 15:10:20삼성물산5m2026-10-13 15:00:00raw298,500원298,500원297,000원297,500원6,198
stock-5m2026-10-13 15:05:002026-10-13 15:15:18삼성물산5m2026-10-13 15:05:00raw297,500원298,500원296,500원296,500원12,398
stock-5m2026-10-13 15:10:002026-10-13 15:20:17삼성물산5m2026-10-13 15:10:00raw296,500원298,500원296,000원297,000원11,083
stock-5m2026-10-13 15:15:002026-10-13 15:25:17삼성물산5m2026-10-13 15:15:00raw297,000원299,000원297,000원299,000원8,376
stock-5m2026-10-13 15:20:002026-10-13 15:30:18삼성물산5m2026-10-13 15:20:00raw299,500원299,500원299,500원299,500원0
stock-5m2026-10-13 15:25:002026-10-13 15:35:17삼성물산5m2026-10-13 15:25:00raw299,500원299,500원299,500원299,500원0
stock-5m2026-10-13 15:30:002026-10-13 15:40:17삼성물산5m2026-10-13 15:30:00raw299,500원299,500원299,500원299,500원0
stock-5m2026-10-14 09:00:002026-10-14 09:10:30삼성물산5m2026-10-14 09:00:00raw300,500원302,000원298,000원299,000원15,016
stock2026-10-142026-10-14 18:00:02삼성물산1d2026-10-14 09:00:00raw300,500원304,000원286,000원290,000원465,763
stock-5m2026-10-14 09:05:002026-10-14 09:15:17삼성물산5m2026-10-14 09:05:00raw299,000원302,000원298,000원301,500원10,228
stock-5m2026-10-14 09:10:002026-10-14 09:20:17삼성물산5m2026-10-14 09:10:00raw302,000원302,500원299,000원300,500원7,755
stock-5m2026-10-14 09:15:002026-10-14 09:25:18삼성물산5m2026-10-14 09:15:00raw300,500원303,000원300,000원302,500원9,750
stock-5m2026-10-14 09:20:002026-10-14 09:30:25삼성물산5m2026-10-14 09:20:00raw302,500원303,000원300,500원302,000원14,150
stock-5m2026-10-14 09:25:002026-10-14 09:35:25삼성물산5m2026-10-14 09:25:00raw302,000원303,000원301,000원303,000원12,553
stock-5m2026-10-14 09:30:002026-10-14 09:40:18삼성물산5m2026-10-14 09:30:00raw303,000원304,000원302,500원302,500원4,797
stock-5m2026-10-14 09:35:002026-10-14 09:45:18삼성물산5m2026-10-14 09:35:00raw302,500원303,000원301,000원301,500원4,716
stock-5m2026-10-14 09:40:002026-10-14 09:50:17삼성물산5m2026-10-14 09:40:00raw302,000원303,000원301,000원302,000원4,585
stock-5m2026-10-14 09:45:002026-10-14 09:55:17삼성물산5m2026-10-14 09:45:00raw302,000원302,000원299,500원300,500원4,260
stock-5m2026-10-14 09:50:002026-10-14 10:00:18삼성물산5m2026-10-14 09:50:00raw300,000원300,500원299,000원300,000원2,512
stock-5m2026-10-14 09:55:002026-10-14 10:05:19삼성물산5m2026-10-14 09:55:00raw299,500원301,500원299,500원300,000원8,374
stock-5m2026-10-14 10:00:002026-10-14 10:10:22삼성물산5m2026-10-14 10:00:00raw300,500원300,500원299,500원300,000원2,961
stock-5m2026-10-14 10:05:002026-10-14 10:15:18삼성물산5m2026-10-14 10:05:00raw300,000원300,500원299,000원300,000원4,373
stock-5m2026-10-14 10:10:002026-10-14 10:20:17삼성물산5m2026-10-14 10:10:00raw300,000원300,500원299,000원300,500원5,467
stock-5m2026-10-14 10:15:002026-10-14 10:25:17삼성물산5m2026-10-14 10:15:00raw300,500원300,500원298,000원298,000원3,508
stock-5m2026-10-14 10:20:002026-10-14 10:30:22삼성물산5m2026-10-14 10:20:00raw298,000원298,500원297,500원298,000원3,276
stock-5m2026-10-14 10:25:002026-10-14 10:35:18삼성물산5m2026-10-14 10:25:00raw298,500원298,500원297,000원298,000원4,495
stock-5m2026-10-14 10:30:002026-10-14 10:40:21삼성물산5m2026-10-14 10:30:00raw298,000원298,500원296,000원297,500원7,997
stock-5m2026-10-14 10:35:002026-10-14 10:45:17삼성물산5m2026-10-14 10:35:00raw297,500원298,000원297,000원298,000원2,786
stock-5m2026-10-14 10:40:002026-10-14 10:50:18삼성물산5m2026-10-14 10:40:00raw298,000원298,000원297,250원297,500원2,940
stock-5m2026-10-14 10:45:002026-10-14 10:55:17삼성물산5m2026-10-14 10:45:00raw298,000원298,000원297,000원298,000원2,432
stock-5m2026-10-14 10:50:002026-10-14 11:00:19삼성물산5m2026-10-14 10:50:00raw298,000원300,000원297,500원299,500원6,606
stock-5m2026-10-14 10:55:002026-10-14 11:10:17삼성물산5m2026-10-14 10:55:00raw299,000원300,000원298,500원299,500원3,807
stock-5m2026-10-14 11:00:002026-10-14 11:10:17삼성물산5m2026-10-14 11:00:00raw300,000원301,000원299,500원300,000원4,254
stock-5m2026-10-14 11:05:002026-10-14 11:15:20삼성물산5m2026-10-14 11:05:00raw300,000원300,500원299,500원300,000원3,132
stock-5m2026-10-14 11:10:002026-10-14 11:20:22삼성물산5m2026-10-14 11:10:00raw300,500원300,500원298,500원299,000원3,317
stock-5m2026-10-14 11:15:002026-10-14 11:25:17삼성물산5m2026-10-14 11:15:00raw298,500원299,500원298,500원299,000원2,120
4,974건 중 3,601–3,650← 이전73 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬