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-5m2026-10-23 14:40:002026-10-23 14:50:17삼성물산5m2026-10-23 14:40:00raw287,500원288,000원286,500원288,000원2,394
stock-5m2026-10-23 14:45:002026-10-23 14:55:19삼성물산5m2026-10-23 14:45:00raw288,000원288,000원286,500원288,000원3,693
stock-5m2026-10-23 14:50:002026-10-23 15:00:17삼성물산5m2026-10-23 14:50:00raw288,000원288,000원286,500원287,500원2,520
stock-5m2026-10-23 14:55:002026-10-23 15:05:19삼성물산5m2026-10-23 14:55:00raw287,500원287,500원286,500원287,500원4,393
stock-5m2026-10-23 15:00:002026-10-23 15:10:23삼성물산5m2026-10-23 15:00:00raw287,500원287,500원285,500원286,500원3,625
stock-5m2026-10-23 15:05:002026-10-23 15:20:18삼성물산5m2026-10-23 15:05:00raw286,500원287,500원285,500원286,500원4,051
stock-5m2026-10-23 15:10:002026-10-23 15:20:18삼성물산5m2026-10-23 15:10:00raw286,500원287,000원286,000원287,000원4,449
stock-5m2026-10-23 15:15:002026-10-23 15:25:18삼성물산5m2026-10-23 15:15:00raw287,000원288,500원286,500원287,000원3,035
stock-5m2026-10-23 15:20:002026-10-23 15:30:18삼성물산5m2026-10-23 15:20:00raw287,000원287,000원287,000원287,000원0
stock-5m2026-10-23 15:25:002026-10-23 15:35:17삼성물산5m2026-10-23 15:25:00raw287,000원287,000원287,000원287,000원0
stock-5m2026-10-23 15:30:002026-10-23 15:40:18삼성물산5m2026-10-23 15:30:00raw287,000원287,000원287,000원287,000원0
stock2026-10-262026-10-26 18:00:03삼성물산1d2026-10-26 09:00:00raw283,500원296,500원283,500원291,500원284,240
stock-5m2026-10-26 09:00:002026-10-26 09:15:21삼성물산5m2026-10-26 09:00:00raw283,500원289,500원283,500원287,000원6,122
stock-5m2026-10-26 09:05:002026-10-26 09:15:21삼성물산5m2026-10-26 09:05:00raw287,000원290,000원286,000원289,500원3,307
stock-5m2026-10-26 09:10:002026-10-26 09:20:24삼성물산5m2026-10-26 09:10:00raw289,000원290,500원287,000원287,500원4,907
stock-5m2026-10-26 09:15:002026-10-26 09:25:19삼성물산5m2026-10-26 09:15:00raw287,000원289,000원287,000원289,000원3,495
stock-5m2026-10-26 09:20:002026-10-26 09:30:18삼성물산5m2026-10-26 09:20:00raw288,500원291,000원288,500원290,500원3,242
stock-5m2026-10-26 09:25:002026-10-26 09:35:18삼성물산5m2026-10-26 09:25:00raw290,500원291,500원289,500원291,000원3,135
stock-5m2026-10-26 09:30:002026-10-26 09:40:17삼성물산5m2026-10-26 09:30:00raw291,000원291,500원289,000원289,500원2,817
stock-5m2026-10-26 09:35:002026-10-26 09:45:18삼성물산5m2026-10-26 09:35:00raw290,000원290,000원288,500원288,500원1,845
stock-5m2026-10-26 09:40:002026-10-26 09:50:19삼성물산5m2026-10-26 09:40:00raw288,500원288,500원286,500원287,500원3,471
stock-5m2026-10-26 09:45:002026-10-26 09:55:18삼성물산5m2026-10-26 09:45:00raw287,500원287,500원285,500원286,500원2,471
stock-5m2026-10-26 09:50:002026-10-26 10:00:18삼성물산5m2026-10-26 09:50:00raw286,000원287,000원285,500원286,500원3,260
stock-5m2026-10-26 09:55:002026-10-26 10:05:18삼성물산5m2026-10-26 09:55:00raw286,000원287,000원285,000원287,000원3,018
stock-5m2026-10-26 10:00:002026-10-26 10:10:18삼성물산5m2026-10-26 10:00:00raw287,000원287,500원285,500원286,500원1,752
stock-5m2026-10-26 10:05:002026-10-26 10:20:18삼성물산5m2026-10-26 10:05:00raw285,500원286,500원284,000원285,000원3,173
stock-5m2026-10-26 10:10:002026-10-26 10:20:18삼성물산5m2026-10-26 10:10:00raw285,000원287,500원285,000원287,500원2,844
stock-5m2026-10-26 10:15:002026-10-26 10:25:18삼성물산5m2026-10-26 10:15:00raw287,500원288,000원285,000원286,000원1,844
stock-5m2026-10-26 10:20:002026-10-26 10:30:17삼성물산5m2026-10-26 10:20:00raw286,500원289,000원286,000원289,000원3,637
stock-5m2026-10-26 10:25:002026-10-26 10:35:19삼성물산5m2026-10-26 10:25:00raw289,000원290,500원288,500원288,500원2,382
stock-5m2026-10-26 10:30:002026-10-26 10:40:18삼성물산5m2026-10-26 10:30:00raw288,500원290,000원288,000원289,500원2,365
stock-5m2026-10-26 10:35:002026-10-26 10:45:18삼성물산5m2026-10-26 10:35:00raw290,000원290,000원288,500원289,000원2,418
stock-5m2026-10-26 10:40:002026-10-26 10:50:18삼성물산5m2026-10-26 10:40:00raw289,500원289,500원287,000원287,500원2,418
stock-5m2026-10-26 10:45:002026-10-26 10:55:18삼성물산5m2026-10-26 10:45:00raw288,000원290,000원287,500원289,000원2,027
stock-5m2026-10-26 10:50:002026-10-26 11:00:18삼성물산5m2026-10-26 10:50:00raw288,500원290,500원287,500원290,500원2,413
stock-5m2026-10-26 10:55:002026-10-26 11:05:17삼성물산5m2026-10-26 10:55:00raw290,500원290,500원289,500원290,500원3,400
stock-5m2026-10-26 11:00:002026-10-26 11:10:18삼성물산5m2026-10-26 11:00:00raw290,500원290,500원289,500원290,000원2,327
stock-5m2026-10-26 11:05:002026-10-26 11:20:18삼성물산5m2026-10-26 11:05:00raw290,000원291,000원289,500원290,000원2,028
stock-5m2026-10-26 11:10:002026-10-26 11:20:18삼성물산5m2026-10-26 11:10:00raw290,500원290,500원289,000원289,500원1,206
stock-5m2026-10-26 11:15:002026-10-26 11:25:18삼성물산5m2026-10-26 11:15:00raw289,500원289,500원288,000원289,000원929
stock-5m2026-10-26 11:20:002026-10-26 11:35:18삼성물산5m2026-10-26 11:20:00raw289,000원289,000원288,000원288,500원1,177
stock-5m2026-10-26 11:25:002026-10-26 11:35:18삼성물산5m2026-10-26 11:25:00raw288,500원288,500원287,500원288,500원1,363
stock-5m2026-10-26 11:30:002026-10-26 11:40:18삼성물산5m2026-10-26 11:30:00raw288,000원290,000원288,000원288,500원2,617
stock-5m2026-10-26 11:35:002026-10-26 11:45:18삼성물산5m2026-10-26 11:35:00raw289,000원290,000원288,500원289,500원3,532
stock-5m2026-10-26 11:40:002026-10-26 11:50:18삼성물산5m2026-10-26 11:40:00raw289,500원289,500원289,000원289,500원862
stock-5m2026-10-26 11:45:002026-10-26 11:55:17삼성물산5m2026-10-26 11:45:00raw289,000원289,500원288,500원289,000원1,892
stock-5m2026-10-26 11:50:002026-10-26 12:00:20삼성물산5m2026-10-26 11:50:00raw289,000원289,000원287,000원288,500원1,962
stock-5m2026-10-26 11:55:002026-10-26 12:10:17삼성물산5m2026-10-26 11:55:00raw288,500원289,000원288,000원289,000원1,047
stock-5m2026-10-26 12:00:002026-10-26 12:10:17삼성물산5m2026-10-26 12:00:00raw289,000원291,000원288,500원291,000원3,447
stock-5m2026-10-26 12:05:002026-10-26 12:15:18삼성물산5m2026-10-26 12:05:00raw290,500원291,500원290,500원291,000원2,140
4,980건 중 4,251–4,300← 이전86 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬