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-5m2026-10-21 11:20:002026-10-21 11:30:19삼성물산5m2026-10-21 11:20:00raw293,000원293,000원291,500원291,500원4,847
stock-5m2026-10-21 11:25:002026-10-21 11:40:18삼성물산5m2026-10-21 11:25:00raw292,000원292,500원290,500원291,000원1,788
stock-5m2026-10-21 11:30:002026-10-21 11:40:18삼성물산5m2026-10-21 11:30:00raw291,500원292,500원291,000원292,000원1,288
stock-5m2026-10-21 11:35:002026-10-21 11:45:18삼성물산5m2026-10-21 11:35:00raw291,500원292,000원290,500원292,000원1,990
stock-5m2026-10-21 11:40:002026-10-21 11:55:17삼성물산5m2026-10-21 11:40:00raw292,000원293,000원291,500원292,500원2,536
stock-5m2026-10-21 11:45:002026-10-21 11:55:17삼성물산5m2026-10-21 11:45:00raw292,500원292,500원291,000원292,000원2,929
stock-5m2026-10-21 11:50:002026-10-21 12:10:17삼성물산5m2026-10-21 11:50:00raw291,500원292,500원291,000원292,500원2,616
stock-5m2026-10-21 11:55:002026-10-21 12:10:17삼성물산5m2026-10-21 11:55:00raw292,000원292,500원291,000원292,000원2,876
stock-5m2026-10-21 12:00:002026-10-21 12:10:17삼성물산5m2026-10-21 12:00:00raw292,000원293,000원291,500원292,000원1,634
stock-5m2026-10-21 12:05:002026-10-21 12:15:18삼성물산5m2026-10-21 12:05:00raw292,000원292,500원291,000원291,500원3,719
stock-5m2026-10-21 12:10:002026-10-21 12:20:18삼성물산5m2026-10-21 12:10:00raw291,000원292,000원291,000원292,000원987
stock-5m2026-10-21 12:15:002026-10-21 12:30:18삼성물산5m2026-10-21 12:15:00raw292,000원292,500원291,500원292,000원895
stock-5m2026-10-21 12:20:002026-10-21 12:30:18삼성물산5m2026-10-21 12:20:00raw292,500원292,500원291,500원292,000원1,339
stock-5m2026-10-21 12:25:002026-10-21 12:35:18삼성물산5m2026-10-21 12:25:00raw292,000원292,000원290,000원291,000원3,969
stock-5m2026-10-21 12:30:002026-10-21 12:40:17삼성물산5m2026-10-21 12:30:00raw291,000원291,500원291,000원291,000원1,372
stock-5m2026-10-21 12:35:002026-10-21 12:45:18삼성물산5m2026-10-21 12:35:00raw290,500원291,000원290,000원290,000원1,566
stock-5m2026-10-21 12:40:002026-10-21 12:50:18삼성물산5m2026-10-21 12:40:00raw290,000원291,500원290,000원290,500원2,696
stock-5m2026-10-21 12:45:002026-10-21 12:55:17삼성물산5m2026-10-21 12:45:00raw290,500원290,500원290,000원290,500원1,125
stock-5m2026-10-21 12:50:002026-10-21 13:00:20삼성물산5m2026-10-21 12:50:00raw290,500원290,500원289,000원289,000원2,580
stock-5m2026-10-21 12:55:002026-10-21 13:05:18삼성물산5m2026-10-21 12:55:00raw289,000원290,000원288,500원289,500원1,897
stock-5m2026-10-21 13:00:002026-10-21 13:10:17삼성물산5m2026-10-21 13:00:00raw290,000원291,000원289,000원289,500원3,363
stock-5m2026-10-21 13:05:002026-10-21 13:15:17삼성물산5m2026-10-21 13:05:00raw289,500원290,000원288,500원289,500원2,860
stock-5m2026-10-21 13:10:002026-10-21 13:25:19삼성물산5m2026-10-21 13:10:00raw290,000원290,000원289,500원290,000원1,455
stock-5m2026-10-21 13:15:002026-10-21 13:25:19삼성물산5m2026-10-21 13:15:00raw289,500원290,500원289,000원289,500원3,583
stock-5m2026-10-21 13:20:002026-10-21 13:30:21삼성물산5m2026-10-21 13:20:00raw290,000원291,000원289,500원290,500원2,314
stock-5m2026-10-21 13:25:002026-10-21 13:35:18삼성물산5m2026-10-21 13:25:00raw290,500원291,000원288,500원290,000원3,683
stock-5m2026-10-21 13:30:002026-10-21 13:40:18삼성물산5m2026-10-21 13:30:00raw290,000원290,500원289,000원289,500원2,174
stock-5m2026-10-21 13:35:002026-10-21 13:45:17삼성물산5m2026-10-21 13:35:00raw289,000원290,500원288,500원289,000원2,766
stock-5m2026-10-21 13:40:002026-10-21 13:50:18삼성물산5m2026-10-21 13:40:00raw289,500원290,000원288,500원289,000원2,716
stock-5m2026-10-21 13:45:002026-10-21 13:55:18삼성물산5m2026-10-21 13:45:00raw289,500원289,500원288,500원289,000원2,398
stock-5m2026-10-21 13:50:002026-10-21 14:00:18삼성물산5m2026-10-21 13:50:00raw289,000원289,500원287,500원287,500원3,134
stock-5m2026-10-21 13:55:002026-10-21 14:05:18삼성물산5m2026-10-21 13:55:00raw287,500원289,000원287,500원287,500원2,656
stock-5m2026-10-21 14:00:002026-10-21 14:10:18삼성물산5m2026-10-21 14:00:00raw287,500원289,500원287,500원289,000원2,152
stock-5m2026-10-21 14:05:002026-10-21 14:15:17삼성물산5m2026-10-21 14:05:00raw289,000원289,000원288,000원289,000원5,190
stock-5m2026-10-21 14:10:002026-10-21 14:20:19삼성물산5m2026-10-21 14:10:00raw289,000원289,500원287,500원288,000원3,149
stock-5m2026-10-21 14:15:002026-10-21 14:25:18삼성물산5m2026-10-21 14:15:00raw288,000원289,500원287,500원287,500원3,399
stock-5m2026-10-21 14:20:002026-10-21 14:30:17삼성물산5m2026-10-21 14:20:00raw288,000원289,000원287,500원288,500원2,679
stock-5m2026-10-21 14:25:002026-10-21 14:35:17삼성물산5m2026-10-21 14:25:00raw288,500원289,000원287,500원288,000원3,888
stock-5m2026-10-21 14:30:002026-10-21 14:40:19삼성물산5m2026-10-21 14:30:00raw288,000원288,500원287,500원288,500원1,929
stock-5m2026-10-21 14:35:002026-10-21 14:45:18삼성물산5m2026-10-21 14:35:00raw288,500원288,500원287,000원288,000원5,439
stock-5m2026-10-21 14:40:002026-10-21 14:50:17삼성물산5m2026-10-21 14:40:00raw288,000원288,000원287,000원288,000원4,032
stock-5m2026-10-21 14:45:002026-10-21 14:55:18삼성물산5m2026-10-21 14:45:00raw287,500원288,500원287,000원287,500원4,244
stock-5m2026-10-21 14:50:002026-10-21 15:00:20삼성물산5m2026-10-21 14:50:00raw288,000원288,000원287,000원288,000원4,074
stock-5m2026-10-21 14:55:002026-10-21 15:05:19삼성물산5m2026-10-21 14:55:00raw287,500원288,500원287,000원287,500원5,885
stock-5m2026-10-21 15:00:002026-10-21 15:10:17삼성물산5m2026-10-21 15:00:00raw288,000원289,000원287,000원288,500원2,250
stock-5m2026-10-21 15:05:002026-10-21 15:20:17삼성물산5m2026-10-21 15:05:00raw289,000원289,000원287,500원288,500원6,680
stock-5m2026-10-21 15:10:002026-10-21 15:20:17삼성물산5m2026-10-21 15:10:00raw288,500원289,000원288,000원288,500원2,539
stock-5m2026-10-21 15:15:002026-10-21 15:40:17삼성물산5m2026-10-21 15:15:00raw288,500원288,500원287,000원288,500원8,243
stock-5m2026-10-21 15:20:002026-10-21 15:40:17삼성물산5m2026-10-21 15:20:00raw288,500원288,500원288,500원288,500원0
stock-5m2026-10-21 15:25:002026-10-21 15:40:17삼성물산5m2026-10-21 15:25:00raw288,500원288,500원288,500원288,500원0
4,980건 중 4,051–4,100← 이전82 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬