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-5m2026-10-30 14:40:002026-10-30 14:55:23삼성물산5m2026-10-30 14:40:00raw311,000원312,000원311,000원311,500원3,490
stock-5m2026-10-30 14:45:002026-10-30 14:55:23삼성물산5m2026-10-30 14:45:00raw311,000원312,000원310,000원310,000원4,569
stock-5m2026-10-30 14:50:002026-10-30 15:00:30삼성물산5m2026-10-30 14:50:00raw310,000원310,500원309,500원309,500원1,087
stock-5m2026-10-30 14:55:002026-10-30 15:05:18삼성물산5m2026-10-30 14:55:00raw309,500원310,500원309,500원310,000원1,609
stock-5m2026-10-30 15:00:002026-10-30 15:10:17삼성물산5m2026-10-30 15:00:00raw310,000원311,500원309,500원311,000원3,233
stock-5m2026-10-30 15:05:002026-10-30 15:15:23삼성물산5m2026-10-30 15:05:00raw311,000원311,500원310,000원311,000원2,978
stock-5m2026-10-30 15:10:002026-10-30 15:20:20삼성물산5m2026-10-30 15:10:00raw311,000원312,500원310,500원311,500원7,008
stock-5m2026-10-30 15:15:002026-10-30 15:25:17삼성물산5m2026-10-30 15:15:00raw311,500원314,500원311,500원313,000원6,252
stock-5m2026-10-30 15:20:002026-10-30 15:30:17삼성물산5m2026-10-30 15:20:00raw313,000원313,000원313,000원313,000원0
stock-5m2026-10-30 15:25:002026-10-30 15:35:18삼성물산5m2026-10-30 15:25:00raw311,500원311,500원311,500원311,500원0
stock-5m2026-10-30 15:30:002026-10-30 18:10:09삼성물산5m2026-10-30 15:30:00raw312,000원312,000원312,000원312,000원67,258
stock-5m2026-11-02 09:00:002026-11-02 09:10:25삼성물산5m2026-11-02 09:00:00raw304,500원309,000원301,000원308,500원8,066
stock2026-11-022026-11-02 18:00:02삼성물산1d2026-11-02 09:00:00raw304,500원320,000원300,500원316,000원228,777
stock-5m2026-11-02 09:05:002026-11-02 09:15:42삼성물산5m2026-11-02 09:05:00raw308,500원310,000원307,000원309,000원4,447
stock-5m2026-11-02 09:10:002026-11-02 09:20:43삼성물산5m2026-11-02 09:10:00raw308,750원311,000원308,000원311,000원4,432
stock-5m2026-11-02 09:15:002026-11-02 09:30:17삼성물산5m2026-11-02 09:15:00raw311,000원311,500원308,500원309,000원4,433
stock-5m2026-11-02 09:20:002026-11-02 09:30:17삼성물산5m2026-11-02 09:20:00raw309,000원312,000원300,500원311,000원6,020
stock-5m2026-11-02 09:25:002026-11-02 09:35:18삼성물산5m2026-11-02 09:25:00raw311,000원313,000원310,000원312,500원3,355
stock-5m2026-11-02 09:30:002026-11-02 09:40:25삼성물산5m2026-11-02 09:30:00raw313,000원314,000원311,000원312,500원2,647
stock-5m2026-11-02 09:35:002026-11-02 09:45:24삼성물산5m2026-11-02 09:35:00raw312,500원313,500원311,000원311,500원1,695
stock-5m2026-11-02 09:40:002026-11-02 09:50:45삼성물산5m2026-11-02 09:40:00raw311,000원313,000원310,500원313,000원3,963
stock-5m2026-11-02 09:45:002026-11-02 09:55:18삼성물산5m2026-11-02 09:45:00raw313,000원315,500원313,000원315,500원2,729
stock-5m2026-11-02 09:50:002026-11-02 10:00:47삼성물산5m2026-11-02 09:50:00raw315,500원316,000원314,000원314,000원1,762
stock-5m2026-11-02 09:55:002026-11-02 10:05:19삼성물산5m2026-11-02 09:55:00raw314,500원314,500원312,500원314,000원3,177
stock-5m2026-11-02 10:00:002026-11-02 10:10:37삼성물산5m2026-11-02 10:00:00raw313,500원316,000원313,500원316,000원2,787
stock-5m2026-11-02 10:05:002026-11-02 10:15:18삼성물산5m2026-11-02 10:05:00raw316,000원317,500원314,000원317,500원4,302
stock-5m2026-11-02 10:10:002026-11-02 10:20:40삼성물산5m2026-11-02 10:10:00raw317,500원317,500원315,500원317,000원3,067
stock-5m2026-11-02 10:15:002026-11-02 10:25:38삼성물산5m2026-11-02 10:15:00raw316,500원317,000원314,500원315,500원2,173
stock-5m2026-11-02 10:20:002026-11-02 10:30:18삼성물산5m2026-11-02 10:20:00raw315,500원315,500원314,500원315,500원1,148
stock-5m2026-11-02 10:25:002026-11-02 10:35:27삼성물산5m2026-11-02 10:25:00raw315,500원316,000원314,000원314,500원1,389
stock-5m2026-11-02 10:30:002026-11-02 10:40:17삼성물산5m2026-11-02 10:30:00raw314,500원316,000원313,000원314,000원3,933
stock-5m2026-11-02 10:35:002026-11-02 10:45:18삼성물산5m2026-11-02 10:35:00raw313,500원315,000원313,000원315,000원1,518
stock-5m2026-11-02 10:40:002026-11-02 10:55:25삼성물산5m2026-11-02 10:40:00raw314,500원314,500원313,500원313,500원1,000
stock-5m2026-11-02 10:45:002026-11-02 10:55:25삼성물산5m2026-11-02 10:45:00raw313,500원314,000원312,500원313,000원2,861
stock-5m2026-11-02 10:50:002026-11-02 11:00:29삼성물산5m2026-11-02 10:50:00raw313,500원314,500원313,000원313,500원2,220
stock-5m2026-11-02 10:55:002026-11-02 11:05:30삼성물산5m2026-11-02 10:55:00raw314,500원314,500원312,000원313,500원3,730
stock-5m2026-11-02 11:00:002026-11-02 11:10:17삼성물산5m2026-11-02 11:00:00raw313,000원316,000원313,000원315,000원3,221
stock-5m2026-11-02 11:05:002026-11-02 11:15:34삼성물산5m2026-11-02 11:05:00raw315,500원317,000원315,000원316,500원1,959
stock-5m2026-11-02 11:10:002026-11-02 11:20:18삼성물산5m2026-11-02 11:10:00raw317,000원317,500원316,000원317,000원1,585
stock-5m2026-11-02 11:15:002026-11-02 11:25:17삼성물산5m2026-11-02 11:15:00raw317,500원318,500원316,500원317,500원2,251
stock-5m2026-11-02 11:20:002026-11-02 11:30:40삼성물산5m2026-11-02 11:20:00raw317,500원317,500원315,500원316,000원1,975
stock-5m2026-11-02 11:25:002026-11-02 11:35:40삼성물산5m2026-11-02 11:25:00raw315,500원316,500원315,000원316,000원2,603
stock-5m2026-11-02 11:30:002026-11-02 11:40:42삼성물산5m2026-11-02 11:30:00raw316,000원317,500원315,000원316,000원3,806
stock-5m2026-11-02 11:35:002026-11-02 11:45:38삼성물산5m2026-11-02 11:35:00raw316,000원316,000원314,500원314,500원1,950
stock-5m2026-11-02 11:40:002026-11-02 11:50:38삼성물산5m2026-11-02 11:40:00raw315,000원315,000원313,500원313,500원1,506
stock-5m2026-11-02 11:45:002026-11-02 11:55:32삼성물산5m2026-11-02 11:45:00raw314,000원314,500원313,000원313,000원2,587
stock-5m2026-11-02 11:50:002026-11-02 12:00:43삼성물산5m2026-11-02 11:50:00raw313,500원314,500원313,000원314,000원2,253
stock-5m2026-11-02 11:55:002026-11-02 12:05:37삼성물산5m2026-11-02 11:55:00raw314,000원315,500원314,000원314,500원1,479
stock-5m2026-11-02 12:00:002026-11-02 12:10:40삼성물산5m2026-11-02 12:00:00raw314,500원316,000원314,000원315,500원2,893
stock-5m2026-11-02 12:05:002026-11-02 12:15:34삼성물산5m2026-11-02 12:05:00raw315,000원317,000원315,000원316,500원1,242
4,981건 중 4,651–4,700← 이전94 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬