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-5m2026-10-16 10:30:002026-10-16 10:45:18삼성물산5m2026-10-16 10:30:00raw286,750원289,500원286,500원288,500원4,055
stock-5m2026-10-16 10:35:002026-10-16 10:45:18삼성물산5m2026-10-16 10:35:00raw288,500원289,000원287,500원288,500원3,154
stock-5m2026-10-16 10:40:002026-10-16 10:50:19삼성물산5m2026-10-16 10:40:00raw288,500원289,000원287,500원288,500원3,776
stock-5m2026-10-16 10:45:002026-10-16 10:55:17삼성물산5m2026-10-16 10:45:00raw289,000원289,000원287,500원287,500원3,167
stock-5m2026-10-16 10:50:002026-10-16 11:00:20삼성물산5m2026-10-16 10:50:00raw287,500원288,500원287,000원288,500원5,669
stock-5m2026-10-16 10:55:002026-10-16 11:05:20삼성물산5m2026-10-16 10:55:00raw288,500원288,500원287,000원288,000원3,612
stock-5m2026-10-16 11:00:002026-10-16 11:10:17삼성물산5m2026-10-16 11:00:00raw287,500원288,500원286,000원287,000원2,661
stock-5m2026-10-16 11:05:002026-10-16 11:15:18삼성물산5m2026-10-16 11:05:00raw287,000원287,500원285,000원286,500원11,204
stock-5m2026-10-16 11:10:002026-10-16 11:20:18삼성물산5m2026-10-16 11:10:00raw286,500원287,500원286,000원287,500원2,482
stock-5m2026-10-16 11:15:002026-10-16 11:25:17삼성물산5m2026-10-16 11:15:00raw287,000원287,500원286,000원287,000원4,661
stock-5m2026-10-16 11:20:002026-10-16 11:30:21삼성물산5m2026-10-16 11:20:00raw287,000원288,500원286,500원287,500원3,819
stock-5m2026-10-16 11:25:002026-10-16 11:35:19삼성물산5m2026-10-16 11:25:00raw288,000원288,500원287,500원288,000원1,819
stock-5m2026-10-16 11:30:002026-10-16 11:40:19삼성물산5m2026-10-16 11:30:00raw287,750원289,500원287,000원289,500원2,886
stock-5m2026-10-16 11:35:002026-10-16 11:45:21삼성물산5m2026-10-16 11:35:00raw289,500원290,000원289,000원289,500원2,425
stock-5m2026-10-16 11:40:002026-10-16 11:50:18삼성물산5m2026-10-16 11:40:00raw289,500원290,500원289,000원290,500원2,936
stock-5m2026-10-16 11:45:002026-10-16 11:55:19삼성물산5m2026-10-16 11:45:00raw290,500원290,500원288,500원289,500원4,214
stock-5m2026-10-16 11:50:002026-10-16 12:00:18삼성물산5m2026-10-16 11:50:00raw289,500원290,000원288,000원289,000원4,705
stock-5m2026-10-16 11:55:002026-10-16 12:10:21삼성물산5m2026-10-16 11:55:00raw289,000원289,000원288,500원289,000원1,035
stock-5m2026-10-16 12:00:002026-10-16 12:10:21삼성물산5m2026-10-16 12:00:00raw288,500원289,500원288,500원289,000원4,026
stock-5m2026-10-16 12:05:002026-10-16 12:15:17삼성물산5m2026-10-16 12:05:00raw289,000원290,000원288,500원290,000원1,602
stock-5m2026-10-16 12:10:002026-10-16 12:20:18삼성물산5m2026-10-16 12:10:00raw290,000원290,500원289,000원289,500원3,168
stock-5m2026-10-16 12:15:002026-10-16 12:25:18삼성물산5m2026-10-16 12:15:00raw289,500원289,500원288,500원289,500원4,015
stock-5m2026-10-16 12:20:002026-10-16 12:30:22삼성물산5m2026-10-16 12:20:00raw289,500원290,500원289,000원289,500원3,376
stock-5m2026-10-16 12:25:002026-10-16 12:35:19삼성물산5m2026-10-16 12:25:00raw289,500원290,000원288,000원288,000원5,037
stock-5m2026-10-16 12:30:002026-10-16 12:40:18삼성물산5m2026-10-16 12:30:00raw288,500원289,000원285,500원286,000원4,185
stock-5m2026-10-16 12:35:002026-10-16 12:45:19삼성물산5m2026-10-16 12:35:00raw286,500원286,500원284,500원285,500원5,477
stock-5m2026-10-16 12:40:002026-10-16 12:50:18삼성물산5m2026-10-16 12:40:00raw285,250원285,500원284,000원285,500원2,853
stock-5m2026-10-16 12:45:002026-10-16 12:55:18삼성물산5m2026-10-16 12:45:00raw285,250원287,000원285,000원286,500원4,361
stock-5m2026-10-16 12:50:002026-10-16 13:00:17삼성물산5m2026-10-16 12:50:00raw286,000원288,250원286,000원287,000원2,357
stock-5m2026-10-16 12:55:002026-10-16 13:05:20삼성물산5m2026-10-16 12:55:00raw287,000원288,000원287,000원288,000원2,638
stock-5m2026-10-16 13:00:002026-10-16 13:10:18삼성물산5m2026-10-16 13:00:00raw288,000원289,000원287,500원289,000원2,312
stock-5m2026-10-16 13:05:002026-10-16 13:15:17삼성물산5m2026-10-16 13:05:00raw288,750원289,250원287,000원287,500원4,355
stock-5m2026-10-16 13:10:002026-10-16 13:20:24삼성물산5m2026-10-16 13:10:00raw287,500원288,500원286,500원287,000원5,672
stock-5m2026-10-16 13:15:002026-10-16 13:25:18삼성물산5m2026-10-16 13:15:00raw287,000원288,250원286,500원288,000원1,833
stock-5m2026-10-16 13:20:002026-10-16 13:30:18삼성물산5m2026-10-16 13:20:00raw288,000원288,500원287,500원288,000원2,078
stock-5m2026-10-16 13:25:002026-10-16 13:35:23삼성물산5m2026-10-16 13:25:00raw288,000원288,750원287,000원288,000원2,621
stock-5m2026-10-16 13:30:002026-10-16 13:40:18삼성물산5m2026-10-16 13:30:00raw287,500원288,500원287,500원288,500원2,488
stock-5m2026-10-16 13:35:002026-10-16 13:50:22삼성물산5m2026-10-16 13:35:00raw288,000원289,000원287,500원288,000원2,655
stock-5m2026-10-16 13:40:002026-10-16 13:50:22삼성물산5m2026-10-16 13:40:00raw288,500원289,500원288,000원289,000원2,184
stock-5m2026-10-16 13:45:002026-10-16 13:55:19삼성물산5m2026-10-16 13:45:00raw289,000원290,000원288,500원289,000원6,063
stock-5m2026-10-16 13:50:002026-10-16 14:00:21삼성물산5m2026-10-16 13:50:00raw290,000원290,500원289,000원290,500원3,125
stock-5m2026-10-16 13:55:002026-10-16 14:05:19삼성물산5m2026-10-16 13:55:00raw290,000원291,000원289,000원290,500원6,294
stock-5m2026-10-16 14:00:002026-10-16 14:10:20삼성물산5m2026-10-16 14:00:00raw290,500원292,500원290,000원292,000원8,217
stock-5m2026-10-16 14:05:002026-10-16 14:15:18삼성물산5m2026-10-16 14:05:00raw292,000원293,000원291,000원292,000원8,921
stock-5m2026-10-16 14:10:002026-10-16 14:20:19삼성물산5m2026-10-16 14:10:00raw292,000원292,750원291,000원291,500원7,260
stock-5m2026-10-16 14:15:002026-10-16 14:25:17삼성물산5m2026-10-16 14:15:00raw291,250원291,500원290,500원291,000원7,444
stock-5m2026-10-16 14:20:002026-10-16 14:30:18삼성물산5m2026-10-16 14:20:00raw291,000원293,000원290,500원292,000원7,296
stock-5m2026-10-16 14:25:002026-10-16 14:35:17삼성물산5m2026-10-16 14:25:00raw292,000원292,000원290,500원291,500원11,088
stock-5m2026-10-16 14:30:002026-10-16 14:40:18삼성물산5m2026-10-16 14:30:00raw291,500원293,500원290,500원291,500원16,078
stock-5m2026-10-16 14:35:002026-10-16 14:45:21삼성물산5m2026-10-16 14:35:00raw291,000원292,500원290,500원291,000원15,274
4,980건 중 3,801–3,850← 이전77 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬