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-5m2026-10-14 11:20:002026-10-14 11:30:19삼성물산5m2026-10-14 11:20:00raw298,500원300,000원298,500원300,000원3,231
stock-5m2026-10-14 11:25:002026-10-14 11:35:18삼성물산5m2026-10-14 11:25:00raw300,000원301,500원299,500원299,500원5,118
stock-5m2026-10-14 11:30:002026-10-14 11:45:17삼성물산5m2026-10-14 11:30:00raw299,500원300,000원299,500원300,000원2,054
stock-5m2026-10-14 11:35:002026-10-14 11:45:17삼성물산5m2026-10-14 11:35:00raw300,000원301,000원299,500원301,000원4,507
stock-5m2026-10-14 11:40:002026-10-14 11:50:19삼성물산5m2026-10-14 11:40:00raw301,000원301,500원300,000원301,000원4,383
stock-5m2026-10-14 11:45:002026-10-14 11:55:20삼성물산5m2026-10-14 11:45:00raw301,000원302,000원300,500원301,000원3,528
stock-5m2026-10-14 11:50:002026-10-14 12:00:17삼성물산5m2026-10-14 11:50:00raw301,000원301,500원300,500원301,000원2,040
stock-5m2026-10-14 11:55:002026-10-14 12:05:17삼성물산5m2026-10-14 11:55:00raw301,500원301,500원300,500원300,500원1,755
stock-5m2026-10-14 12:00:002026-10-14 12:10:25삼성물산5m2026-10-14 12:00:00raw301,000원301,000원300,000원300,250원2,186
stock-5m2026-10-14 12:05:002026-10-14 12:15:17삼성물산5m2026-10-14 12:05:00raw300,000원300,500원300,000원300,500원2,925
stock-5m2026-10-14 12:10:002026-10-14 12:20:17삼성물산5m2026-10-14 12:10:00raw300,000원302,500원300,000원302,000원6,416
stock-5m2026-10-14 12:15:002026-10-14 12:25:18삼성물산5m2026-10-14 12:15:00raw302,500원302,500원301,500원302,000원1,492
stock-5m2026-10-14 12:20:002026-10-14 12:30:19삼성물산5m2026-10-14 12:20:00raw301,500원302,000원300,500원301,000원1,886
stock-5m2026-10-14 12:25:002026-10-14 12:35:17삼성물산5m2026-10-14 12:25:00raw301,000원301,000원300,000원300,500원3,026
stock-5m2026-10-14 12:30:002026-10-14 12:40:18삼성물산5m2026-10-14 12:30:00raw300,500원301,000원300,000원300,000원2,407
stock-5m2026-10-14 12:35:002026-10-14 12:45:18삼성물산5m2026-10-14 12:35:00raw300,500원300,500원299,000원299,500원2,915
stock-5m2026-10-14 12:40:002026-10-14 12:50:17삼성물산5m2026-10-14 12:40:00raw299,500원300,000원299,000원299,500원2,618
stock-5m2026-10-14 12:45:002026-10-14 12:55:17삼성물산5m2026-10-14 12:45:00raw299,000원299,500원298,500원299,000원2,757
stock-5m2026-10-14 12:50:002026-10-14 13:00:18삼성물산5m2026-10-14 12:50:00raw299,000원299,000원298,000원299,000원3,104
stock-5m2026-10-14 12:55:002026-10-14 13:05:17삼성물산5m2026-10-14 12:55:00raw299,000원299,000원298,000원298,500원2,348
stock-5m2026-10-14 13:00:002026-10-14 13:10:17삼성물산5m2026-10-14 13:00:00raw298,000원299,000원298,000원298,000원2,862
stock-5m2026-10-14 13:05:002026-10-14 13:15:18삼성물산5m2026-10-14 13:05:00raw298,000원298,250원296,500원297,000원5,626
stock-5m2026-10-14 13:10:002026-10-14 13:20:18삼성물산5m2026-10-14 13:10:00raw297,000원297,000원295,500원296,000원3,263
stock-5m2026-10-14 13:15:002026-10-14 13:25:18삼성물산5m2026-10-14 13:15:00raw295,500원296,500원295,000원295,000원3,326
stock-5m2026-10-14 13:20:002026-10-14 13:30:18삼성물산5m2026-10-14 13:20:00raw295,000원296,000원294,500원295,000원8,200
stock-5m2026-10-14 13:25:002026-10-14 13:35:17삼성물산5m2026-10-14 13:25:00raw294,500원295,500원294,000원295,000원5,824
stock-5m2026-10-14 13:30:002026-10-14 13:40:17삼성물산5m2026-10-14 13:30:00raw295,000원295,500원294,500원295,000원3,294
stock-5m2026-10-14 13:35:002026-10-14 13:45:18삼성물산5m2026-10-14 13:35:00raw295,500원295,500원294,000원294,500원3,494
stock-5m2026-10-14 13:40:002026-10-14 13:50:18삼성물산5m2026-10-14 13:40:00raw294,500원295,000원293,000원293,500원3,817
stock-5m2026-10-14 13:45:002026-10-14 13:55:17삼성물산5m2026-10-14 13:45:00raw294,000원294,500원293,000원293,500원5,056
stock-5m2026-10-14 13:50:002026-10-14 14:00:20삼성물산5m2026-10-14 13:50:00raw293,500원294,500원293,500원293,500원4,098
stock-5m2026-10-14 13:55:002026-10-14 14:10:18삼성물산5m2026-10-14 13:55:00raw293,500원294,500원293,500원294,000원4,485
stock-5m2026-10-14 14:00:002026-10-14 14:10:18삼성물산5m2026-10-14 14:00:00raw293,500원294,500원292,500원294,000원6,798
stock-5m2026-10-14 14:05:002026-10-14 14:15:17삼성물산5m2026-10-14 14:05:00raw294,000원294,500원292,500원292,500원3,845
stock-5m2026-10-14 14:10:002026-10-14 14:20:18삼성물산5m2026-10-14 14:10:00raw292,500원294,000원292,500원293,500원6,168
stock-5m2026-10-14 14:15:002026-10-14 14:25:17삼성물산5m2026-10-14 14:15:00raw293,000원294,500원292,500원294,000원8,227
stock-5m2026-10-14 14:20:002026-10-14 14:30:23삼성물산5m2026-10-14 14:20:00raw294,500원294,500원293,000원293,500원3,560
stock-5m2026-10-14 14:25:002026-10-14 14:35:18삼성물산5m2026-10-14 14:25:00raw293,500원294,000원292,500원294,000원7,583
stock-5m2026-10-14 14:30:002026-10-14 14:40:19삼성물산5m2026-10-14 14:30:00raw294,000원294,000원291,500원292,500원5,172
stock-5m2026-10-14 14:35:002026-10-14 14:45:17삼성물산5m2026-10-14 14:35:00raw292,000원292,500원291,500원291,500원6,042
stock-5m2026-10-14 14:40:002026-10-14 14:50:18삼성물산5m2026-10-14 14:40:00raw291,500원292,000원291,000원292,000원8,126
stock-5m2026-10-14 14:45:002026-10-14 14:55:18삼성물산5m2026-10-14 14:45:00raw291,750원292,500원291,000원291,500원9,606
stock-5m2026-10-14 14:50:002026-10-14 15:00:24삼성물산5m2026-10-14 14:50:00raw291,500원291,500원289,500원289,500원5,693
stock-5m2026-10-14 14:55:002026-10-14 15:05:18삼성물산5m2026-10-14 14:55:00raw289,500원290,000원288,000원288,500원7,163
stock-5m2026-10-14 15:00:002026-10-14 15:15:17삼성물산5m2026-10-14 15:00:00raw289,000원289,000원286,000원286,500원7,294
stock-5m2026-10-14 15:05:002026-10-14 15:15:17삼성물산5m2026-10-14 15:05:00raw286,500원290,500원286,000원289,500원13,446
stock-5m2026-10-14 15:10:002026-10-14 15:20:17삼성물산5m2026-10-14 15:10:00raw289,500원291,500원289,500원291,000원9,556
stock-5m2026-10-14 15:15:002026-10-14 15:25:18삼성물산5m2026-10-14 15:15:00raw291,500원291,500원289,000원289,000원9,480
stock-5m2026-10-14 15:20:002026-10-14 15:30:17삼성물산5m2026-10-14 15:20:00raw289,000원289,000원289,000원289,000원0
stock-5m2026-10-14 15:25:002026-10-14 15:35:17삼성물산5m2026-10-14 15:25:00raw291,000원291,000원291,000원291,000원0
4,976건 중 3,651–3,700← 이전74 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬