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-5m2026-10-15 13:00:002026-10-15 13:10:19삼성물산5m2026-10-15 13:00:00raw266,000원266,000원266,000원266,000원0
stock-5m2026-10-15 13:05:002026-10-15 13:15:23삼성물산5m2026-10-15 13:05:00raw266,000원267,000원265,000원265,500원9,794
stock-5m2026-10-15 13:10:002026-10-15 13:20:28삼성물산5m2026-10-15 13:10:00raw266,000원267,000원265,000원265,000원4,059
stock-5m2026-10-15 13:15:002026-10-15 13:25:17삼성물산5m2026-10-15 13:15:00raw265,500원267,000원265,000원267,000원6,989
stock-5m2026-10-15 13:20:002026-10-15 13:30:18삼성물산5m2026-10-15 13:20:00raw267,000원268,500원267,000원268,000원5,682
stock-5m2026-10-15 13:25:002026-10-15 13:35:18삼성물산5m2026-10-15 13:25:00raw268,500원269,000원267,500원268,500원4,784
stock-5m2026-10-15 13:30:002026-10-15 13:40:22삼성물산5m2026-10-15 13:30:00raw269,000원269,000원267,000원269,000원3,465
stock-5m2026-10-15 13:35:002026-10-15 13:45:24삼성물산5m2026-10-15 13:35:00raw269,000원270,000원268,000원268,000원5,203
stock-5m2026-10-15 13:40:002026-10-15 13:50:18삼성물산5m2026-10-15 13:40:00raw268,500원269,500원268,000원269,500원6,930
stock-5m2026-10-15 13:45:002026-10-15 13:55:17삼성물산5m2026-10-15 13:45:00raw269,500원269,500원267,500원267,500원5,297
stock-5m2026-10-15 13:50:002026-10-15 14:00:18삼성물산5m2026-10-15 13:50:00raw267,500원270,000원267,500원269,500원4,758
stock-5m2026-10-15 13:55:002026-10-15 14:05:23삼성물산5m2026-10-15 13:55:00raw269,500원270,500원268,500원269,000원3,414
stock-5m2026-10-15 14:00:002026-10-15 14:10:29삼성물산5m2026-10-15 14:00:00raw269,000원270,500원268,000원269,000원6,523
stock-5m2026-10-15 14:05:002026-10-15 14:15:30삼성물산5m2026-10-15 14:05:00raw269,000원269,000원268,000원268,500원2,531
stock-5m2026-10-15 14:10:002026-10-15 14:20:29삼성물산5m2026-10-15 14:10:00raw268,500원268,500원267,500원268,000원3,147
stock-5m2026-10-15 14:15:002026-10-15 14:25:34삼성물산5m2026-10-15 14:15:00raw268,000원268,500원266,500원266,500원5,357
stock-5m2026-10-15 14:20:002026-10-15 14:30:40삼성물산5m2026-10-15 14:20:00raw266,500원267,000원265,500원266,500원5,120
stock-5m2026-10-15 14:25:002026-10-15 14:35:18삼성물산5m2026-10-15 14:25:00raw266,500원267,000원265,000원266,000원5,268
stock-5m2026-10-15 14:30:002026-10-15 14:40:18삼성물산5m2026-10-15 14:30:00raw266,000원266,500원263,500원263,500원8,096
stock-5m2026-10-15 14:35:002026-10-15 14:45:38삼성물산5m2026-10-15 14:35:00raw263,500원264,500원263,000원263,500원11,131
stock-5m2026-10-15 14:40:002026-10-15 14:50:36삼성물산5m2026-10-15 14:40:00raw263,500원264,500원263,000원264,000원9,377
stock-5m2026-10-15 14:45:002026-10-15 14:55:36삼성물산5m2026-10-15 14:45:00raw264,000원265,000원262,000원262,500원13,192
stock-5m2026-10-15 14:50:002026-10-15 15:00:35삼성물산5m2026-10-15 14:50:00raw263,000원264,000원262,500원263,000원10,170
stock-5m2026-10-15 14:55:002026-10-15 15:05:17삼성물산5m2026-10-15 14:55:00raw262,500원263,000원260,000원263,000원13,745
stock-5m2026-10-15 15:00:002026-10-15 15:10:41삼성물산5m2026-10-15 15:00:00raw263,000원263,500원261,000원262,500원9,836
stock-5m2026-10-15 15:05:002026-10-15 15:15:38삼성물산5m2026-10-15 15:05:00raw263,000원264,500원261,000원264,000원11,499
stock-5m2026-10-15 15:10:002026-10-15 15:20:22삼성물산5m2026-10-15 15:10:00raw264,000원266,500원263,500원265,500원11,494
stock-5m2026-10-15 15:15:002026-10-15 15:25:28삼성물산5m2026-10-15 15:15:00raw266,000원268,500원265,500원267,500원9,959
stock-5m2026-10-15 15:20:002026-10-15 15:30:25삼성물산5m2026-10-15 15:20:00raw267,500원267,500원267,500원267,500원0
stock-5m2026-10-15 15:25:002026-10-15 15:35:24삼성물산5m2026-10-15 15:25:00raw267,500원267,500원267,500원267,500원0
stock-5m2026-10-15 15:30:002026-10-15 15:40:18삼성물산5m2026-10-15 15:30:00raw267,500원267,500원267,500원267,500원0
stock-5m2026-10-16 09:00:002026-10-16 09:10:26삼성물산5m2026-10-16 09:00:00raw284,500원284,500원275,000원282,000원33,626
stock2026-10-162026-10-19 18:00:03삼성물산1d2026-10-16 09:00:00raw284,500원293,500원275,000원286,500원587,854
stock-5m2026-10-16 09:05:002026-10-16 09:15:17삼성물산5m2026-10-16 09:05:00raw282,000원285,000원278,500원280,000원12,851
stock-5m2026-10-16 09:10:002026-10-16 09:20:20삼성물산5m2026-10-16 09:10:00raw280,000원280,000원275,000원277,000원7,722
stock-5m2026-10-16 09:15:002026-10-16 09:25:19삼성물산5m2026-10-16 09:15:00raw277,000원280,000원276,000원278,500원7,427
stock-5m2026-10-16 09:20:002026-10-16 09:30:21삼성물산5m2026-10-16 09:20:00raw278,000원278,500원276,500원277,000원5,676
stock-5m2026-10-16 09:25:002026-10-16 09:35:24삼성물산5m2026-10-16 09:25:00raw277,000원279,000원276,500원278,500원4,368
stock-5m2026-10-16 09:30:002026-10-16 09:40:18삼성물산5m2026-10-16 09:30:00raw278,750원281,000원278,500원279,500원5,378
stock-5m2026-10-16 09:35:002026-10-16 09:45:17삼성물산5m2026-10-16 09:35:00raw279,500원281,500원279,000원281,000원3,237
stock-5m2026-10-16 09:40:002026-10-16 09:50:25삼성물산5m2026-10-16 09:40:00raw281,500원283,000원281,250원283,000원2,702
stock-5m2026-10-16 09:45:002026-10-16 09:55:18삼성물산5m2026-10-16 09:45:00raw282,750원283,500원281,500원282,500원4,577
stock-5m2026-10-16 09:50:002026-10-16 10:00:18삼성물산5m2026-10-16 09:50:00raw282,500원283,000원280,000원282,500원3,984
stock-5m2026-10-16 09:55:002026-10-16 10:05:22삼성물산5m2026-10-16 09:55:00raw282,250원285,000원282,000원284,500원5,242
stock-5m2026-10-16 10:00:002026-10-16 10:10:18삼성물산5m2026-10-16 10:00:00raw285,000원287,000원284,500원285,500원5,991
stock-5m2026-10-16 10:05:002026-10-16 10:15:21삼성물산5m2026-10-16 10:05:00raw285,500원286,500원285,000원286,000원2,435
stock-5m2026-10-16 10:10:002026-10-16 10:20:17삼성물산5m2026-10-16 10:10:00raw286,000원288,500원285,500원287,500원5,283
stock-5m2026-10-16 10:15:002026-10-16 10:25:18삼성물산5m2026-10-16 10:15:00raw288,000원289,000원287,250원288,500원3,933
stock-5m2026-10-16 10:20:002026-10-16 10:30:25삼성물산5m2026-10-16 10:20:00raw288,000원288,500원286,000원287,500원5,684
stock-5m2026-10-16 10:25:002026-10-16 10:45:18삼성물산5m2026-10-16 10:25:00raw288,000원288,000원286,500원287,000원1,951
4,980건 중 3,751–3,800← 이전76 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬