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-5m2026-10-28 15:30:002026-10-28 15:40:17삼성물산5m2026-10-28 15:30:00raw325,500원325,500원325,500원325,500원0
stock2026-10-292026-10-29 18:00:03삼성물산1d2026-10-29 09:00:00raw328,500원334,500원318,500원321,500원423,194
stock-5m2026-10-29 09:00:002026-10-29 09:10:25삼성물산5m2026-10-29 09:00:00raw328,500원329,000원321,500원326,500원19,332
stock-5m2026-10-29 09:05:002026-10-29 09:15:21삼성물산5m2026-10-29 09:05:00raw326,000원329,000원325,500원327,000원9,869
stock-5m2026-10-29 09:10:002026-10-29 09:20:20삼성물산5m2026-10-29 09:10:00raw327,500원328,500원323,500원324,000원5,219
stock-5m2026-10-29 09:15:002026-10-29 09:25:21삼성물산5m2026-10-29 09:15:00raw324,500원329,500원324,000원329,000원2,966
stock-5m2026-10-29 09:20:002026-10-29 09:30:22삼성물산5m2026-10-29 09:20:00raw329,000원333,500원328,500원333,000원7,583
stock-5m2026-10-29 09:25:002026-10-29 09:40:19삼성물산5m2026-10-29 09:25:00raw332,500원334,500원331,000원332,500원7,786
stock-5m2026-10-29 09:30:002026-10-29 09:40:19삼성물산5m2026-10-29 09:30:00raw332,500원332,500원329,500원330,000원6,111
stock-5m2026-10-29 09:35:002026-10-29 09:45:21삼성물산5m2026-10-29 09:35:00raw330,000원330,500원327,000원328,000원7,151
stock-5m2026-10-29 09:40:002026-10-29 09:50:18삼성물산5m2026-10-29 09:40:00raw328,000원330,000원327,000원328,500원5,331
stock-5m2026-10-29 09:45:002026-10-29 09:55:21삼성물산5m2026-10-29 09:45:00raw329,000원331,500원327,500원329,500원6,526
stock-5m2026-10-29 09:50:002026-10-29 10:00:18삼성물산5m2026-10-29 09:50:00raw329,500원330,500원326,500원330,500원5,649
stock-5m2026-10-29 09:55:002026-10-29 10:05:17삼성물산5m2026-10-29 09:55:00raw330,250원331,000원327,500원328,000원10,423
stock-5m2026-10-29 10:00:002026-10-29 10:10:18삼성물산5m2026-10-29 10:00:00raw327,750원328,000원324,000원324,000원18,898
stock-5m2026-10-29 10:05:002026-10-29 10:15:17삼성물산5m2026-10-29 10:05:00raw324,000원326,000원322,500원324,000원8,541
stock-5m2026-10-29 10:10:002026-10-29 10:20:18삼성물산5m2026-10-29 10:10:00raw323,500원324,500원321,500원323,500원9,060
stock-5m2026-10-29 10:15:002026-10-29 10:25:18삼성물산5m2026-10-29 10:15:00raw323,500원327,000원323,000원324,500원7,674
stock-5m2026-10-29 10:20:002026-10-29 10:30:17삼성물산5m2026-10-29 10:20:00raw324,500원325,500원322,000원325,000원10,023
stock-5m2026-10-29 10:25:002026-10-29 10:35:18삼성물산5m2026-10-29 10:25:00raw325,000원327,000원324,500원325,500원7,886
stock-5m2026-10-29 10:30:002026-10-29 10:40:18삼성물산5m2026-10-29 10:30:00raw325,500원326,000원323,000원324,500원6,785
stock-5m2026-10-29 10:35:002026-10-29 10:50:17삼성물산5m2026-10-29 10:35:00raw325,000원325,500원322,500원323,000원5,490
stock-5m2026-10-29 10:40:002026-10-29 10:50:17삼성물산5m2026-10-29 10:40:00raw323,500원324,500원322,500원323,500원5,865
stock-5m2026-10-29 10:45:002026-10-29 10:55:18삼성물산5m2026-10-29 10:45:00raw323,500원324,500원322,500원323,000원3,086
stock-5m2026-10-29 10:50:002026-10-29 11:00:18삼성물산5m2026-10-29 10:50:00raw323,500원324,500원321,000원324,500원8,206
stock-5m2026-10-29 10:55:002026-10-29 11:05:17삼성물산5m2026-10-29 10:55:00raw324,000원326,000원322,500원323,500원6,046
stock-5m2026-10-29 11:00:002026-10-29 11:10:17삼성물산5m2026-10-29 11:00:00raw323,000원324,000원322,500원323,000원5,511
stock-5m2026-10-29 11:05:002026-10-29 11:15:18삼성물산5m2026-10-29 11:05:00raw323,000원323,500원322,000원323,000원9,740
stock-5m2026-10-29 11:10:002026-10-29 11:20:17삼성물산5m2026-10-29 11:10:00raw323,500원323,500원321,000원321,500원5,683
stock-5m2026-10-29 11:15:002026-10-29 11:25:18삼성물산5m2026-10-29 11:15:00raw321,500원321,500원319,500원320,000원7,537
stock-5m2026-10-29 11:20:002026-10-29 11:30:19삼성물산5m2026-10-29 11:20:00raw320,000원322,500원319,500원322,500원4,920
stock-5m2026-10-29 11:25:002026-10-29 11:35:17삼성물산5m2026-10-29 11:25:00raw322,500원322,500원320,500원321,000원4,238
stock-5m2026-10-29 11:30:002026-10-29 11:40:17삼성물산5m2026-10-29 11:30:00raw321,000원321,000원320,000원320,000원3,153
stock-5m2026-10-29 11:35:002026-10-29 11:45:18삼성물산5m2026-10-29 11:35:00raw320,000원320,000원319,000원320,000원3,840
stock-5m2026-10-29 11:40:002026-10-29 11:50:17삼성물산5m2026-10-29 11:40:00raw320,000원320,500원319,500원320,500원4,600
stock-5m2026-10-29 11:45:002026-10-29 11:55:17삼성물산5m2026-10-29 11:45:00raw320,500원320,500원320,000원320,500원2,420
stock-5m2026-10-29 11:50:002026-10-29 12:00:18삼성물산5m2026-10-29 11:50:00raw320,500원322,000원320,000원322,000원10,002
stock-5m2026-10-29 11:55:002026-10-29 12:05:18삼성물산5m2026-10-29 11:55:00raw322,000원322,000원321,000원321,500원3,020
stock-5m2026-10-29 12:00:002026-10-29 12:10:17삼성물산5m2026-10-29 12:00:00raw321,500원321,500원321,000원321,000원2,509
stock-5m2026-10-29 12:05:002026-10-29 12:15:18삼성물산5m2026-10-29 12:05:00raw321,500원322,000원321,000원322,000원4,720
stock-5m2026-10-29 12:10:002026-10-29 12:20:18삼성물산5m2026-10-29 12:10:00raw322,000원322,000원319,500원320,500원5,238
stock-5m2026-10-29 12:15:002026-10-29 12:30:17삼성물산5m2026-10-29 12:15:00raw320,500원322,000원320,500원321,500원3,177
stock-5m2026-10-29 12:20:002026-10-29 12:30:17삼성물산5m2026-10-29 12:20:00raw321,500원321,500원320,500원321,000원3,319
stock-5m2026-10-29 12:25:002026-10-29 12:40:17삼성물산5m2026-10-29 12:25:00raw321,500원321,500원320,000원321,000원4,109
stock-5m2026-10-29 12:30:002026-10-29 12:40:17삼성물산5m2026-10-29 12:30:00raw321,000원321,500원320,000원321,000원2,830
stock-5m2026-10-29 12:35:002026-10-29 12:45:17삼성물산5m2026-10-29 12:35:00raw321,500원323,500원321,000원323,500원3,078
stock-5m2026-10-29 12:40:002026-10-29 12:50:18삼성물산5m2026-10-29 12:40:00raw323,500원323,500원322,500원323,000원4,403
stock-5m2026-10-29 12:45:002026-10-29 12:55:17삼성물산5m2026-10-29 12:45:00raw323,000원323,250원321,000원321,500원5,583
stock-5m2026-10-29 12:50:002026-10-29 13:00:20삼성물산5m2026-10-29 12:50:00raw322,000원323,500원321,500원323,000원3,981
stock-5m2026-10-29 12:55:002026-10-29 13:05:18삼성물산5m2026-10-29 12:55:00raw323,000원324,500원323,000원324,500원2,988
4,981건 중 4,501–4,550← 이전91 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬