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-5m2026-11-03 13:50:002026-11-03 14:00:40삼성물산5m2026-11-03 13:50:00raw309,000원309,000원308,500원308,500원1,752
stock-5m2026-11-03 13:55:002026-11-03 14:05:17삼성물산5m2026-11-03 13:55:00raw308,000원309,000원307,500원309,000원2,909
stock-5m2026-11-03 14:00:002026-11-03 14:10:25삼성물산5m2026-11-03 14:00:00raw309,000원309,000원308,500원309,000원1,835
stock-5m2026-11-03 14:05:002026-11-03 14:15:36삼성물산5m2026-11-03 14:05:00raw309,000원309,000원308,000원309,000원3,130
stock-5m2026-11-03 14:10:002026-11-03 14:20:29삼성물산5m2026-11-03 14:10:00raw309,000원309,000원308,000원308,500원1,821
stock-5m2026-11-03 14:15:002026-11-03 14:25:29삼성물산5m2026-11-03 14:15:00raw308,500원309,500원308,000원309,000원3,345
stock-5m2026-11-03 14:20:002026-11-03 14:30:18삼성물산5m2026-11-03 14:20:00raw309,500원309,500원308,000원309,000원2,696
stock-5m2026-11-03 14:25:002026-11-03 14:35:22삼성물산5m2026-11-03 14:25:00raw308,500원309,000원308,500원308,500원1,424
stock-5m2026-11-03 14:30:002026-11-03 14:40:17삼성물산5m2026-11-03 14:30:00raw309,000원309,000원307,500원308,500원2,731
stock-5m2026-11-03 14:35:002026-11-03 14:45:18삼성물산5m2026-11-03 14:35:00raw308,000원309,000원308,000원309,000원2,654
stock-5m2026-11-03 14:40:002026-11-03 14:50:40삼성물산5m2026-11-03 14:40:00raw309,000원310,500원308,500원309,000원4,306
stock-5m2026-11-03 14:45:002026-11-03 14:55:17삼성물산5m2026-11-03 14:45:00raw309,500원310,000원308,500원310,000원3,135
stock-5m2026-11-03 14:50:002026-11-03 15:00:18삼성물산5m2026-11-03 14:50:00raw310,000원310,000원309,500원310,000원1,691
stock-5m2026-11-03 14:55:002026-11-03 15:05:30삼성물산5m2026-11-03 14:55:00raw310,000원310,000원309,500원310,000원2,328
stock-5m2026-11-03 15:00:002026-11-03 15:10:31삼성물산5m2026-11-03 15:00:00raw309,500원310,000원308,500원309,500원5,215
stock-5m2026-11-03 15:05:002026-11-03 15:15:18삼성물산5m2026-11-03 15:05:00raw309,500원309,500원308,500원309,000원2,356
stock-5m2026-11-03 15:10:002026-11-03 15:20:22삼성물산5m2026-11-03 15:10:00raw309,000원309,500원308,500원309,000원4,212
stock-5m2026-11-03 15:15:002026-11-03 15:25:17삼성물산5m2026-11-03 15:15:00raw308,500원309,500원308,500원309,500원3,137
stock-5m2026-11-03 15:20:002026-11-03 15:30:17삼성물산5m2026-11-03 15:20:00raw308,000원308,000원308,000원308,000원0
stock-5m2026-11-03 15:25:002026-11-03 15:35:18삼성물산5m2026-11-03 15:25:00raw308,000원308,000원308,000원308,000원0
stock-5m2026-11-03 15:30:002026-11-03 15:40:17삼성물산5m2026-11-03 15:30:00raw308,000원308,000원308,000원308,000원0
stock-5m2026-11-04 09:00:002026-11-04 09:15:27삼성물산5m2026-11-04 09:00:00raw311,500원319,000원311,500원318,500원6,958
stock2026-11-042026-11-04 18:00:02삼성물산1d2026-11-04 09:00:00raw311,500원321,500원296,000원310,000원372,300
stock-5m2026-11-04 09:05:002026-11-04 09:15:27삼성물산5m2026-11-04 09:05:00raw318,500원321,500원317,500원321,000원4,821
stock-5m2026-11-04 09:10:002026-11-04 09:20:18삼성물산5m2026-11-04 09:10:00raw321,500원321,500원319,000원319,000원1,795
stock-5m2026-11-04 09:15:002026-11-04 09:25:39삼성물산5m2026-11-04 09:15:00raw319,000원320,000원318,000원319,000원2,007
stock-5m2026-11-04 09:20:002026-11-04 09:30:19삼성물산5m2026-11-04 09:20:00raw318,500원319,500원317,000원317,000원1,288
stock-5m2026-11-04 09:25:002026-11-04 09:35:31삼성물산5m2026-11-04 09:25:00raw317,500원319,000원317,000원318,000원2,225
stock-5m2026-11-04 09:30:002026-11-04 09:40:18삼성물산5m2026-11-04 09:30:00raw317,500원318,000원314,500원314,500원2,062
stock-5m2026-11-04 09:35:002026-11-04 09:45:19삼성물산5m2026-11-04 09:35:00raw314,500원315,500원314,500원314,500원1,645
stock-5m2026-11-04 09:40:002026-11-04 09:50:26삼성물산5m2026-11-04 09:40:00raw314,500원315,500원313,500원314,000원1,647
stock-5m2026-11-04 09:45:002026-11-04 09:55:18삼성물산5m2026-11-04 09:45:00raw314,000원315,500원313,000원315,000원5,136
stock-5m2026-11-04 09:50:002026-11-04 10:00:25삼성물산5m2026-11-04 09:50:00raw315,000원317,000원315,000원315,500원5,659
stock-5m2026-11-04 09:55:002026-11-04 10:05:17삼성물산5m2026-11-04 09:55:00raw315,500원315,500원314,000원314,500원5,530
stock-5m2026-11-04 10:00:002026-11-04 10:10:18삼성물산5m2026-11-04 10:00:00raw314,500원315,500원311,000원312,000원6,393
stock-5m2026-11-04 10:05:002026-11-04 10:15:31삼성물산5m2026-11-04 10:05:00raw312,000원312,000원309,500원310,500원4,742
stock-5m2026-11-04 10:10:002026-11-04 10:20:24삼성물산5m2026-11-04 10:10:00raw310,500원310,500원306,500원307,500원2,457
stock-5m2026-11-04 10:15:002026-11-04 10:25:18삼성물산5m2026-11-04 10:15:00raw307,250원309,500원306,000원306,750원3,959
stock-5m2026-11-04 10:20:002026-11-04 10:30:37삼성물산5m2026-11-04 10:20:00raw306,750원309,000원305,000원309,000원4,053
stock-5m2026-11-04 10:25:002026-11-04 10:35:17삼성물산5m2026-11-04 10:25:00raw309,000원310,500원305,000원305,000원3,696
stock-5m2026-11-04 10:30:002026-11-04 10:40:17삼성물산5m2026-11-04 10:30:00raw305,500원306,000원303,500원305,500원2,556
stock-5m2026-11-04 10:35:002026-11-04 10:45:42삼성물산5m2026-11-04 10:35:00raw305,500원306,500원304,500원305,000원2,927
stock-5m2026-11-04 10:40:002026-11-04 10:50:18삼성물산5m2026-11-04 10:40:00raw305,000원306,000원303,500원303,500원2,415
stock-5m2026-11-04 10:45:002026-11-04 10:55:41삼성물산5m2026-11-04 10:45:00raw304,000원304,500원303,000원303,500원3,539
stock-5m2026-11-04 10:50:002026-11-04 11:00:18삼성물산5m2026-11-04 10:50:00raw303,000원306,000원303,000원306,000원3,958
stock-5m2026-11-04 10:55:002026-11-04 11:05:36삼성물산5m2026-11-04 10:55:00raw306,000원306,000원302,000원302,500원3,286
stock-5m2026-11-04 11:00:002026-11-04 11:10:17삼성물산5m2026-11-04 11:00:00raw302,500원305,500원302,000원305,500원3,455
stock-5m2026-11-04 11:05:002026-11-04 11:15:39삼성물산5m2026-11-04 11:05:00raw306,000원306,500원304,500원306,000원2,654
stock-5m2026-11-04 11:10:002026-11-04 11:20:18삼성물산5m2026-11-04 11:10:00raw305,500원306,000원304,000원305,500원1,490
stock-5m2026-11-04 11:15:002026-11-04 11:25:17삼성물산5m2026-11-04 11:15:00raw305,500원305,500원303,000원304,000원2,539
4,981건 중 4,801–4,850← 이전97 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬