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-5m2026-10-26 12:10:002026-10-26 12:20:18삼성물산5m2026-10-26 12:10:00raw291,000원291,000원290,000원291,000원1,206
stock-5m2026-10-26 12:15:002026-10-26 12:25:18삼성물산5m2026-10-26 12:15:00raw291,000원291,000원289,000원290,000원2,226
stock-5m2026-10-26 12:20:002026-10-26 12:30:20삼성물산5m2026-10-26 12:20:00raw289,500원291,500원289,000원291,000원5,659
stock-5m2026-10-26 12:25:002026-10-26 12:35:18삼성물산5m2026-10-26 12:25:00raw291,500원292,000원290,500원291,500원10,929
stock-5m2026-10-26 12:30:002026-10-26 12:40:19삼성물산5m2026-10-26 12:30:00raw291,500원291,500원290,500원291,500원685
stock-5m2026-10-26 12:35:002026-10-26 12:45:17삼성물산5m2026-10-26 12:35:00raw291,500원293,500원291,000원292,500원5,848
stock-5m2026-10-26 12:40:002026-10-26 12:50:17삼성물산5m2026-10-26 12:40:00raw292,500원293,000원291,500원292,500원1,712
stock-5m2026-10-26 12:45:002026-10-26 12:55:18삼성물산5m2026-10-26 12:45:00raw292,000원292,500원291,500원292,500원1,163
stock-5m2026-10-26 12:50:002026-10-26 13:00:21삼성물산5m2026-10-26 12:50:00raw292,500원293,000원292,000원292,000원1,240
stock-5m2026-10-26 12:55:002026-10-26 13:05:18삼성물산5m2026-10-26 12:55:00raw292,500원293,000원292,000원293,000원2,546
stock-5m2026-10-26 13:00:002026-10-26 13:10:18삼성물산5m2026-10-26 13:00:00raw292,500원293,500원292,000원293,500원1,437
stock-5m2026-10-26 13:05:002026-10-26 13:15:19삼성물산5m2026-10-26 13:05:00raw293,500원294,000원293,000원294,000원5,233
stock-5m2026-10-26 13:10:002026-10-26 13:20:17삼성물산5m2026-10-26 13:10:00raw294,000원295,000원292,500원295,000원4,636
stock-5m2026-10-26 13:15:002026-10-26 13:25:18삼성물산5m2026-10-26 13:15:00raw294,500원295,000원293,500원294,500원3,253
stock-5m2026-10-26 13:20:002026-10-26 13:30:20삼성물산5m2026-10-26 13:20:00raw294,500원295,000원294,000원295,000원3,175
stock-5m2026-10-26 13:25:002026-10-26 13:40:19삼성물산5m2026-10-26 13:25:00raw295,000원295,000원293,500원294,500원2,928
stock-5m2026-10-26 13:30:002026-10-26 13:40:19삼성물산5m2026-10-26 13:30:00raw294,500원295,000원293,500원294,500원2,748
stock-5m2026-10-26 13:35:002026-10-26 13:45:18삼성물산5m2026-10-26 13:35:00raw295,000원295,000원293,500원294,500원2,927
stock-5m2026-10-26 13:40:002026-10-26 13:50:18삼성물산5m2026-10-26 13:40:00raw294,500원295,000원293,500원294,500원4,254
stock-5m2026-10-26 13:45:002026-10-26 13:55:17삼성물산5m2026-10-26 13:45:00raw294,000원295,000원293,500원294,000원4,716
stock-5m2026-10-26 13:50:002026-10-26 14:00:19삼성물산5m2026-10-26 13:50:00raw294,000원295,000원293,000원295,000원5,409
stock-5m2026-10-26 13:55:002026-10-26 14:05:18삼성물산5m2026-10-26 13:55:00raw294,500원295,000원293,500원295,000원4,521
stock-5m2026-10-26 14:00:002026-10-26 14:10:19삼성물산5m2026-10-26 14:00:00raw294,500원296,000원294,000원296,000원4,917
stock-5m2026-10-26 14:05:002026-10-26 14:15:18삼성물산5m2026-10-26 14:05:00raw295,500원296,500원294,500원295,500원7,149
stock-5m2026-10-26 14:10:002026-10-26 14:20:18삼성물산5m2026-10-26 14:10:00raw295,500원296,000원294,500원296,000원4,536
stock-5m2026-10-26 14:15:002026-10-26 14:25:18삼성물산5m2026-10-26 14:15:00raw296,000원296,000원294,500원295,500원4,850
stock-5m2026-10-26 14:20:002026-10-26 14:30:21삼성물산5m2026-10-26 14:20:00raw295,500원295,500원293,500원294,500원5,427
stock-5m2026-10-26 14:25:002026-10-26 14:35:18삼성물산5m2026-10-26 14:25:00raw295,000원295,000원293,000원294,500원5,074
stock-5m2026-10-26 14:30:002026-10-26 14:40:21삼성물산5m2026-10-26 14:30:00raw294,500원294,500원293,000원294,000원4,168
stock-5m2026-10-26 14:35:002026-10-26 14:45:19삼성물산5m2026-10-26 14:35:00raw294,000원294,500원293,000원294,500원4,736
stock-5m2026-10-26 14:40:002026-10-26 14:50:19삼성물산5m2026-10-26 14:40:00raw294,500원294,500원293,000원294,000원5,126
stock-5m2026-10-26 14:45:002026-10-26 14:55:19삼성물산5m2026-10-26 14:45:00raw294,000원294,500원293,000원294,500원4,659
stock-5m2026-10-26 14:50:002026-10-26 15:00:20삼성물산5m2026-10-26 14:50:00raw294,500원294,500원293,000원293,000원5,036
stock-5m2026-10-26 14:55:002026-10-26 15:05:21삼성물산5m2026-10-26 14:55:00raw293,500원294,000원292,500원293,500원5,578
stock-5m2026-10-26 15:00:002026-10-26 15:10:21삼성물산5m2026-10-26 15:00:00raw293,500원294,500원292,500원293,500원4,895
stock-5m2026-10-26 15:05:002026-10-26 15:20:18삼성물산5m2026-10-26 15:05:00raw293,500원293,500원292,000원292,500원2,748
stock-5m2026-10-26 15:10:002026-10-26 15:20:18삼성물산5m2026-10-26 15:10:00raw292,500원293,000원291,500원291,500원4,074
stock-5m2026-10-26 15:15:002026-10-26 15:25:18삼성물산5m2026-10-26 15:15:00raw292,500원293,000원291,500원291,500원2,965
stock-5m2026-10-26 15:20:002026-10-26 15:30:18삼성물산5m2026-10-26 15:20:00raw291,500원291,500원291,500원291,500원0
stock-5m2026-10-26 15:25:002026-10-26 15:35:17삼성물산5m2026-10-26 15:25:00raw291,500원291,500원291,500원291,500원0
stock-5m2026-10-26 15:30:002026-10-26 15:40:18삼성물산5m2026-10-26 15:30:00raw291,500원291,500원291,500원291,500원0
stock2026-10-272026-10-27 18:00:02삼성물산1d2026-10-27 09:00:00raw300,500원307,000원298,500원302,500원312,326
stock-5m2026-10-27 09:00:002026-10-27 09:10:24삼성물산5m2026-10-27 09:00:00raw300,500원303,500원300,500원301,750원8,804
stock-5m2026-10-27 09:05:002026-10-27 09:15:22삼성물산5m2026-10-27 09:05:00raw301,750원304,500원301,000원304,000원9,138
stock-5m2026-10-27 09:10:002026-10-27 09:30:22삼성물산5m2026-10-27 09:10:00raw304,000원304,500원302,000원303,000원5,534
stock-5m2026-10-27 09:15:002026-10-27 09:30:22삼성물산5m2026-10-27 09:15:00raw303,500원305,000원302,500원304,500원9,663
stock-5m2026-10-27 09:20:002026-10-27 09:30:22삼성물산5m2026-10-27 09:20:00raw304,500원305,500원303,000원305,000원5,712
stock-5m2026-10-27 09:25:002026-10-27 09:40:21삼성물산5m2026-10-27 09:25:00raw304,500원305,000원302,500원302,500원3,182
stock-5m2026-10-27 09:30:002026-10-27 09:40:21삼성물산5m2026-10-27 09:30:00raw303,000원303,500원300,500원301,000원3,409
stock-5m2026-10-27 09:35:002026-10-27 09:45:17삼성물산5m2026-10-27 09:35:00raw301,500원302,500원300,500원300,500원4,288
4,980건 중 4,301–4,350← 이전87 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬