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-5m2026-11-04 11:20:002026-11-04 11:30:18삼성물산5m2026-11-04 11:20:00raw303,500원304,500원302,500원303,000원1,817
stock-5m2026-11-04 11:25:002026-11-04 11:35:44삼성물산5m2026-11-04 11:25:00raw302,750원303,000원300,500원300,500원2,653
stock-5m2026-11-04 11:30:002026-11-04 11:40:33삼성물산5m2026-11-04 11:30:00raw300,500원301,000원299,000원300,000원4,156
stock-5m2026-11-04 11:35:002026-11-04 11:45:17삼성물산5m2026-11-04 11:35:00raw300,000원300,000원298,500원299,500원1,717
stock-5m2026-11-04 11:40:002026-11-04 11:50:18삼성물산5m2026-11-04 11:40:00raw299,500원300,000원298,000원299,500원2,094
stock-5m2026-11-04 11:45:002026-11-04 12:00:42삼성물산5m2026-11-04 11:45:00raw299,000원299,500원298,500원299,500원2,324
stock-5m2026-11-04 11:50:002026-11-04 12:00:42삼성물산5m2026-11-04 11:50:00raw299,500원299,500원298,500원299,000원1,520
stock-5m2026-11-04 11:55:002026-11-04 12:05:29삼성물산5m2026-11-04 11:55:00raw299,500원300,500원299,000원300,000원2,410
stock-5m2026-11-04 12:00:002026-11-04 12:10:32삼성물산5m2026-11-04 12:00:00raw300,000원300,500원299,000원299,500원2,507
stock-5m2026-11-04 12:05:002026-11-04 12:15:17삼성물산5m2026-11-04 12:05:00raw300,000원300,000원298,000원298,500원1,953
stock-5m2026-11-04 12:10:002026-11-04 12:20:34삼성물산5m2026-11-04 12:10:00raw299,000원299,000원298,500원298,500원719
stock-5m2026-11-04 12:15:002026-11-04 12:25:35삼성물산5m2026-11-04 12:15:00raw299,000원300,000원298,500원299,000원1,767
stock-5m2026-11-04 12:20:002026-11-04 12:30:43삼성물산5m2026-11-04 12:20:00raw299,500원300,500원299,000원299,500원2,124
stock-5m2026-11-04 12:25:002026-11-04 12:35:37삼성물산5m2026-11-04 12:25:00raw299,500원300,000원299,000원300,000원1,685
stock-5m2026-11-04 12:30:002026-11-04 12:40:22삼성물산5m2026-11-04 12:30:00raw300,000원300,000원299,000원299,000원1,608
stock-5m2026-11-04 12:35:002026-11-04 12:45:17삼성물산5m2026-11-04 12:35:00raw299,000원299,500원298,000원298,500원1,909
stock-5m2026-11-04 12:40:002026-11-04 12:50:38삼성물산5m2026-11-04 12:40:00raw298,500원298,500원297,000원298,000원2,289
stock-5m2026-11-04 12:45:002026-11-04 12:55:30삼성물산5m2026-11-04 12:45:00raw298,000원299,000원297,500원298,500원2,253
stock-5m2026-11-04 12:50:002026-11-04 13:00:18삼성물산5m2026-11-04 12:50:00raw298,500원299,500원298,500원299,500원3,035
stock-5m2026-11-04 12:55:002026-11-04 13:05:38삼성물산5m2026-11-04 12:55:00raw299,500원300,500원299,250원299,500원4,534
stock-5m2026-11-04 13:00:002026-11-04 13:10:18삼성물산5m2026-11-04 13:00:00raw299,500원300,000원298,000원299,500원4,010
stock-5m2026-11-04 13:05:002026-11-04 13:15:26삼성물산5m2026-11-04 13:05:00raw299,000원299,500원297,000원298,500원2,131
stock-5m2026-11-04 13:10:002026-11-04 13:20:36삼성물산5m2026-11-04 13:10:00raw299,000원300,000원298,500원299,000원4,561
stock-5m2026-11-04 13:15:002026-11-04 13:25:38삼성물산5m2026-11-04 13:15:00raw299,000원300,000원298,500원299,000원1,967
stock-5m2026-11-04 13:20:002026-11-04 13:30:39삼성물산5m2026-11-04 13:20:00raw299,000원299,500원298,500원298,500원1,639
stock-5m2026-11-04 13:25:002026-11-04 13:35:42삼성물산5m2026-11-04 13:25:00raw299,000원299,000원297,500원299,000원2,494
stock-5m2026-11-04 13:30:002026-11-04 13:40:40삼성물산5m2026-11-04 13:30:00raw298,500원298,500원296,000원297,000원2,121
stock-5m2026-11-04 13:35:002026-11-04 13:45:18삼성물산5m2026-11-04 13:35:00raw297,000원299,000원296,500원298,500원2,002
stock-5m2026-11-04 13:40:002026-11-04 13:50:18삼성물산5m2026-11-04 13:40:00raw298,250원301,000원298,000원301,000원4,765
stock-5m2026-11-04 13:45:002026-11-04 13:55:17삼성물산5m2026-11-04 13:45:00raw301,000원301,750원300,000원301,250원12,223
stock-5m2026-11-04 13:50:002026-11-04 14:00:43삼성물산5m2026-11-04 13:50:00raw301,250원302,500원300,500원302,000원14,696
stock-5m2026-11-04 13:55:002026-11-04 14:05:18삼성물산5m2026-11-04 13:55:00raw301,500원304,000원301,500원303,500원12,294
stock-5m2026-11-04 14:00:002026-11-04 14:10:17삼성물산5m2026-11-04 14:00:00raw303,000원304,000원302,000원304,000원7,010
stock-5m2026-11-04 14:05:002026-11-04 14:15:44삼성물산5m2026-11-04 14:05:00raw303,750원304,000원302,250원303,500원16,793
stock-5m2026-11-04 14:10:002026-11-04 14:20:27삼성물산5m2026-11-04 14:10:00raw303,500원305,000원302,500원304,000원16,792
stock-5m2026-11-04 14:15:002026-11-04 14:25:38삼성물산5m2026-11-04 14:15:00raw303,750원305,250원303,250원305,000원11,965
stock-5m2026-11-04 14:20:002026-11-04 14:30:18삼성물산5m2026-11-04 14:20:00raw305,000원306,250원303,500원305,500원8,072
stock-5m2026-11-04 14:25:002026-11-04 14:35:18삼성물산5m2026-11-04 14:25:00raw305,500원305,500원304,250원305,250원5,314
stock-5m2026-11-04 14:30:002026-11-04 14:45:29삼성물산5m2026-11-04 14:30:00raw305,250원306,000원303,250원304,500원11,804
stock-5m2026-11-04 14:35:002026-11-04 14:45:29삼성물산5m2026-11-04 14:35:00raw304,500원307,000원304,000원307,000원15,373
stock-5m2026-11-04 14:40:002026-11-04 14:55:41삼성물산5m2026-11-04 14:40:00raw307,000원307,500원306,500원307,000원7,308
stock-5m2026-11-04 14:45:002026-11-04 14:55:41삼성물산5m2026-11-04 14:45:00raw306,500원307,500원306,000원306,500원12,644
stock-5m2026-11-04 14:50:002026-11-04 15:00:18삼성물산5m2026-11-04 14:50:00raw306,500원307,500원305,500원307,000원8,194
stock-5m2026-11-04 14:55:002026-11-04 15:05:34삼성물산5m2026-11-04 14:55:00raw307,500원307,500원306,500원307,000원5,676
stock-5m2026-11-04 15:00:002026-11-04 15:10:18삼성물산5m2026-11-04 15:00:00raw307,000원308,500원306,500원308,500원4,142
stock-5m2026-11-04 15:05:002026-11-04 15:15:24삼성물산5m2026-11-04 15:05:00raw308,000원311,000원308,000원309,500원4,401
stock-5m2026-11-04 15:10:002026-11-04 15:20:31삼성물산5m2026-11-04 15:10:00raw309,000원309,500원307,000원308,000원5,155
stock-5m2026-11-04 15:15:002026-11-04 15:25:19삼성물산5m2026-11-04 15:15:00raw307,500원309,000원307,000원307,500원3,461
stock-5m2026-11-04 15:20:002026-11-04 15:30:17삼성물산5m2026-11-04 15:20:00raw307,500원307,500원307,500원307,500원0
stock-5m2026-11-04 15:25:002026-11-04 15:35:17삼성물산5m2026-11-04 15:25:00raw307,500원307,500원307,500원307,500원0
4,981건 중 4,851–4,900← 이전98 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬