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-5m2026-11-02 12:10:002026-11-02 12:20:17삼성물산5m2026-11-02 12:10:00raw317,000원317,000원316,500원317,000원759
stock-5m2026-11-02 12:15:002026-11-02 12:25:35삼성물산5m2026-11-02 12:15:00raw316,500원317,000원315,500원316,500원2,948
stock-5m2026-11-02 12:20:002026-11-02 12:35:36삼성물산5m2026-11-02 12:20:00raw317,000원317,500원316,500원317,000원1,349
stock-5m2026-11-02 12:25:002026-11-02 12:35:36삼성물산5m2026-11-02 12:25:00raw316,500원317,000원316,000원317,000원1,707
stock-5m2026-11-02 12:30:002026-11-02 12:40:31삼성물산5m2026-11-02 12:30:00raw317,000원317,000원316,500원316,500원615
stock-5m2026-11-02 12:35:002026-11-02 12:45:17삼성물산5m2026-11-02 12:35:00raw316,500원317,000원316,000원316,000원1,640
stock-5m2026-11-02 12:40:002026-11-02 12:50:21삼성물산5m2026-11-02 12:40:00raw316,000원316,500원315,500원316,000원1,373
stock-5m2026-11-02 12:45:002026-11-02 12:55:32삼성물산5m2026-11-02 12:45:00raw316,500원317,000원316,000원316,500원2,175
stock-5m2026-11-02 12:50:002026-11-02 13:00:33삼성물산5m2026-11-02 12:50:00raw316,500원317,500원316,500원317,500원2,081
stock-5m2026-11-02 12:55:002026-11-02 13:10:18삼성물산5m2026-11-02 12:55:00raw317,500원318,000원317,000원318,000원2,414
stock-5m2026-11-02 13:00:002026-11-02 13:10:18삼성물산5m2026-11-02 13:00:00raw318,000원318,000원317,500원318,000원1,164
stock-5m2026-11-02 13:05:002026-11-02 13:15:18삼성물산5m2026-11-02 13:05:00raw318,000원318,500원318,000원318,000원3,827
stock-5m2026-11-02 13:10:002026-11-02 13:20:17삼성물산5m2026-11-02 13:10:00raw318,000원319,000원317,500원319,000원2,508
stock-5m2026-11-02 13:15:002026-11-02 13:25:21삼성물산5m2026-11-02 13:15:00raw319,000원319,500원318,500원319,000원2,880
stock-5m2026-11-02 13:20:002026-11-02 13:30:19삼성물산5m2026-11-02 13:20:00raw319,000원320,000원319,000원319,500원2,461
stock-5m2026-11-02 13:25:002026-11-02 13:35:22삼성물산5m2026-11-02 13:25:00raw319,500원320,000원319,000원319,500원2,350
stock-5m2026-11-02 13:30:002026-11-02 13:40:26삼성물산5m2026-11-02 13:30:00raw319,500원320,000원318,500원318,500원2,510
stock-5m2026-11-02 13:35:002026-11-02 13:45:35삼성물산5m2026-11-02 13:35:00raw319,000원319,000원318,000원318,500원2,377
stock-5m2026-11-02 13:40:002026-11-02 13:50:19삼성물산5m2026-11-02 13:40:00raw318,500원318,500원317,500원318,000원1,930
stock-5m2026-11-02 13:45:002026-11-02 13:55:30삼성물산5m2026-11-02 13:45:00raw318,500원319,000원317,500원318,000원3,320
stock-5m2026-11-02 13:50:002026-11-02 14:00:47삼성물산5m2026-11-02 13:50:00raw319,000원319,000원318,000원318,000원1,823
stock-5m2026-11-02 13:55:002026-11-02 14:05:44삼성물산5m2026-11-02 13:55:00raw318,000원318,500원318,000원318,000원2,407
stock-5m2026-11-02 14:00:002026-11-02 14:10:17삼성물산5m2026-11-02 14:00:00raw318,000원319,500원318,000원319,000원2,619
stock-5m2026-11-02 14:05:002026-11-02 14:15:24삼성물산5m2026-11-02 14:05:00raw319,000원320,000원318,500원319,500원2,648
stock-5m2026-11-02 14:10:002026-11-02 14:20:24삼성물산5m2026-11-02 14:10:00raw320,000원320,000원319,000원320,000원3,016
stock-5m2026-11-02 14:15:002026-11-02 14:25:17삼성물산5m2026-11-02 14:15:00raw320,000원320,000원318,500원319,500원3,039
stock-5m2026-11-02 14:20:002026-11-02 14:30:19삼성물산5m2026-11-02 14:20:00raw319,500원319,500원318,500원318,500원2,422
stock-5m2026-11-02 14:25:002026-11-02 14:35:38삼성물산5m2026-11-02 14:25:00raw319,000원319,500원318,500원319,000원2,851
stock-5m2026-11-02 14:30:002026-11-02 14:40:44삼성물산5m2026-11-02 14:30:00raw319,000원320,000원318,500원320,000원2,642
stock-5m2026-11-02 14:35:002026-11-02 14:45:17삼성물산5m2026-11-02 14:35:00raw320,000원320,000원318,500원319,500원3,085
stock-5m2026-11-02 14:40:002026-11-02 14:50:18삼성물산5m2026-11-02 14:40:00raw319,500원320,000원318,500원320,000원2,268
stock-5m2026-11-02 14:45:002026-11-02 14:55:40삼성물산5m2026-11-02 14:45:00raw319,500원320,000원318,500원319,250원3,316
stock-5m2026-11-02 14:50:002026-11-02 15:00:40삼성물산5m2026-11-02 14:50:00raw319,000원319,000원318,000원318,500원2,929
stock-5m2026-11-02 14:55:002026-11-02 15:05:17삼성물산5m2026-11-02 14:55:00raw318,500원319,500원317,000원318,500원4,505
stock-5m2026-11-02 15:00:002026-11-02 15:10:39삼성물산5m2026-11-02 15:00:00raw318,000원318,500원317,000원318,500원2,970
stock-5m2026-11-02 15:05:002026-11-02 15:15:17삼성물산5m2026-11-02 15:05:00raw318,500원318,500원317,500원318,500원4,079
stock-5m2026-11-02 15:10:002026-11-02 15:20:27삼성물산5m2026-11-02 15:10:00raw318,500원318,500원317,000원317,500원3,083
stock-5m2026-11-02 15:15:002026-11-02 15:25:24삼성물산5m2026-11-02 15:15:00raw318,000원318,500원317,000원318,000원2,810
stock-5m2026-11-02 15:20:002026-11-02 15:30:19삼성물산5m2026-11-02 15:20:00raw318,000원318,000원318,000원318,000원0
stock-5m2026-11-02 15:25:002026-11-02 15:35:17삼성물산5m2026-11-02 15:25:00raw318,000원318,000원318,000원318,000원0
stock-5m2026-11-02 15:30:002026-11-02 15:40:18삼성물산5m2026-11-02 15:30:00raw318,000원318,000원318,000원318,000원0
stock2026-11-032026-11-03 18:00:06삼성물산1d2026-11-03 09:00:00raw308,000원317,000원307,500원308,000원197,873
stock-5m2026-11-03 09:00:002026-11-03 09:10:17삼성물산5m2026-11-03 09:00:00raw308,000원312,500원308,000원311,000원6,994
stock-5m2026-11-03 09:05:002026-11-03 09:15:17삼성물산5m2026-11-03 09:05:00raw310,500원311,000원307,500원308,000원2,194
stock-5m2026-11-03 09:10:002026-11-03 09:20:28삼성물산5m2026-11-03 09:10:00raw308,000원310,000원308,000원310,000원1,889
stock-5m2026-11-03 09:15:002026-11-03 09:25:38삼성물산5m2026-11-03 09:15:00raw310,000원311,500원309,500원309,500원2,000
stock-5m2026-11-03 09:20:002026-11-03 09:30:17삼성물산5m2026-11-03 09:20:00raw309,500원311,000원309,000원309,500원1,513
stock-5m2026-11-03 09:25:002026-11-03 09:35:30삼성물산5m2026-11-03 09:25:00raw309,000원311,500원309,000원311,000원1,031
stock-5m2026-11-03 09:30:002026-11-03 09:40:45삼성물산5m2026-11-03 09:30:00raw311,000원311,500원309,000원311,500원1,699
stock-5m2026-11-03 09:35:002026-11-03 09:45:17삼성물산5m2026-11-03 09:35:00raw311,500원313,000원311,000원311,500원1,431
4,981건 중 4,701–4,750← 이전95 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬