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-5m2026-10-22 13:00:002026-10-22 13:10:20삼성물산5m2026-10-22 13:00:00raw293,000원293,000원291,000원291,500원4,204
stock-5m2026-10-22 13:05:002026-10-22 13:20:23삼성물산5m2026-10-22 13:05:00raw291,000원292,000원291,000원291,500원4,092
stock-5m2026-10-22 13:10:002026-10-22 13:20:23삼성물산5m2026-10-22 13:10:00raw292,000원292,000원290,500원291,000원5,017
stock-5m2026-10-22 13:15:002026-10-22 13:25:17삼성물산5m2026-10-22 13:15:00raw291,000원292,000원290,500원291,500원8,354
stock-5m2026-10-22 13:20:002026-10-22 13:30:18삼성물산5m2026-10-22 13:20:00raw291,500원291,500원290,000원291,000원6,822
stock-5m2026-10-22 13:25:002026-10-22 13:35:19삼성물산5m2026-10-22 13:25:00raw291,000원291,500원290,500원290,500원4,044
stock-5m2026-10-22 13:30:002026-10-22 13:40:18삼성물산5m2026-10-22 13:30:00raw291,000원291,500원290,500원290,500원4,733
stock-5m2026-10-22 13:35:002026-10-22 13:45:18삼성물산5m2026-10-22 13:35:00raw291,000원291,500원289,500원290,000원15,664
stock-5m2026-10-22 13:40:002026-10-22 13:50:20삼성물산5m2026-10-22 13:40:00raw290,000원290,000원288,000원289,000원9,825
stock-5m2026-10-22 13:45:002026-10-22 13:55:19삼성물산5m2026-10-22 13:45:00raw289,500원291,000원288,500원289,000원9,178
stock-5m2026-10-22 13:50:002026-10-22 14:00:21삼성물산5m2026-10-22 13:50:00raw289,000원290,000원288,000원288,500원4,050
stock-5m2026-10-22 13:55:002026-10-22 14:10:19삼성물산5m2026-10-22 13:55:00raw288,000원289,000원288,000원288,500원2,099
stock-5m2026-10-22 14:00:002026-10-22 14:10:19삼성물산5m2026-10-22 14:00:00raw289,000원289,000원287,500원287,500원3,435
stock-5m2026-10-22 14:05:002026-10-22 14:15:18삼성물산5m2026-10-22 14:05:00raw287,500원289,000원287,000원288,500원5,068
stock-5m2026-10-22 14:10:002026-10-22 14:25:19삼성물산5m2026-10-22 14:10:00raw288,500원288,500원286,000원286,000원4,521
stock-5m2026-10-22 14:15:002026-10-22 14:25:19삼성물산5m2026-10-22 14:15:00raw286,000원286,000원285,000원285,500원2,690
stock-5m2026-10-22 14:20:002026-10-22 14:30:19삼성물산5m2026-10-22 14:20:00raw286,000원286,500원285,000원285,500원3,682
stock-5m2026-10-22 14:25:002026-10-22 14:35:20삼성물산5m2026-10-22 14:25:00raw285,500원287,000원285,500원286,000원3,262
stock-5m2026-10-22 14:30:002026-10-22 14:40:22삼성물산5m2026-10-22 14:30:00raw285,500원286,000원285,000원285,000원2,317
stock-5m2026-10-22 14:35:002026-10-22 14:45:17삼성물산5m2026-10-22 14:35:00raw285,000원286,000원284,500원284,500원2,238
stock-5m2026-10-22 14:40:002026-10-22 14:50:17삼성물산5m2026-10-22 14:40:00raw285,000원286,000원284,000원285,500원3,907
stock-5m2026-10-22 14:45:002026-10-22 14:55:18삼성물산5m2026-10-22 14:45:00raw285,500원285,500원283,500원285,000원4,647
stock-5m2026-10-22 14:50:002026-10-22 15:05:18삼성물산5m2026-10-22 14:50:00raw284,500원285,500원284,000원285,000원3,489
stock-5m2026-10-22 14:55:002026-10-22 15:05:18삼성물산5m2026-10-22 14:55:00raw285,500원287,000원285,000원287,000원4,869
stock-5m2026-10-22 15:00:002026-10-22 15:10:21삼성물산5m2026-10-22 15:00:00raw287,000원287,000원285,000원286,000원4,420
stock-5m2026-10-22 15:05:002026-10-22 15:15:17삼성물산5m2026-10-22 15:05:00raw286,000원288,500원285,500원286,500원6,152
stock-5m2026-10-22 15:10:002026-10-22 15:20:17삼성물산5m2026-10-22 15:10:00raw287,000원288,000원286,500원288,000원3,811
stock-5m2026-10-22 15:15:002026-10-22 15:25:18삼성물산5m2026-10-22 15:15:00raw287,000원289,500원287,000원288,500원3,166
stock-5m2026-10-22 15:20:002026-10-22 15:30:17삼성물산5m2026-10-22 15:20:00raw288,500원288,500원288,500원288,500원0
stock-5m2026-10-22 15:25:002026-10-22 15:35:17삼성물산5m2026-10-22 15:25:00raw288,500원288,500원288,500원288,500원0
stock-5m2026-10-22 15:30:002026-10-22 15:40:18삼성물산5m2026-10-22 15:30:00raw288,500원288,500원288,500원288,500원0
stock-5m2026-10-23 09:00:002026-10-23 09:10:19삼성물산5m2026-10-23 09:00:00raw282,500원282,500원275,500원276,000원7,686
stock2026-10-232026-10-23 18:00:02삼성물산1d2026-10-23 09:00:00raw282,500원288,500원273,500원287,500원260,060
stock-5m2026-10-23 09:05:002026-10-23 09:20:17삼성물산5m2026-10-23 09:05:00raw276,500원279,000원273,500원275,000원6,932
stock-5m2026-10-23 09:10:002026-10-23 09:20:17삼성물산5m2026-10-23 09:10:00raw274,500원278,000원273,500원278,000원6,115
stock-5m2026-10-23 09:15:002026-10-23 09:25:17삼성물산5m2026-10-23 09:15:00raw278,000원278,000원275,000원275,500원3,139
stock-5m2026-10-23 09:20:002026-10-23 09:30:19삼성물산5m2026-10-23 09:20:00raw275,500원276,000원274,000원274,000원2,061
stock-5m2026-10-23 09:25:002026-10-23 09:35:18삼성물산5m2026-10-23 09:25:00raw274,500원277,000원274,000원276,500원5,462
stock-5m2026-10-23 09:30:002026-10-23 09:40:19삼성물산5m2026-10-23 09:30:00raw276,500원279,000원276,500원277,000원6,258
stock-5m2026-10-23 09:35:002026-10-23 09:45:17삼성물산5m2026-10-23 09:35:00raw277,500원278,500원276,000원276,500원3,986
stock-5m2026-10-23 09:40:002026-10-23 09:55:20삼성물산5m2026-10-23 09:40:00raw276,500원277,500원276,000원277,500원3,121
stock-5m2026-10-23 09:45:002026-10-23 09:55:20삼성물산5m2026-10-23 09:45:00raw277,500원280,500원277,000원279,500원3,466
stock-5m2026-10-23 09:50:002026-10-23 10:00:22삼성물산5m2026-10-23 09:50:00raw279,500원281,000원279,000원279,500원4,035
stock-5m2026-10-23 09:55:002026-10-23 10:10:17삼성물산5m2026-10-23 09:55:00raw280,000원281,500원279,000원281,500원3,838
stock-5m2026-10-23 10:00:002026-10-23 10:10:17삼성물산5m2026-10-23 10:00:00raw281,000원285,000원280,500원285,000원11,082
stock-5m2026-10-23 10:05:002026-10-23 10:15:18삼성물산5m2026-10-23 10:05:00raw285,000원287,000원284,000원285,500원6,148
stock-5m2026-10-23 10:10:002026-10-23 10:20:19삼성물산5m2026-10-23 10:10:00raw285,500원285,500원282,000원282,500원4,335
stock-5m2026-10-23 10:15:002026-10-23 10:25:17삼성물산5m2026-10-23 10:15:00raw282,500원282,500원281,000원282,500원3,586
stock-5m2026-10-23 10:20:002026-10-23 10:30:18삼성물산5m2026-10-23 10:20:00raw282,000원284,500원281,500원282,500원4,744
stock-5m2026-10-23 10:25:002026-10-23 10:35:18삼성물산5m2026-10-23 10:25:00raw282,500원286,500원282,500원286,500원3,329
4,980건 중 4,151–4,200← 이전84 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬