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 15:30:002026-11-04 15:40:18삼성물산5m2026-11-04 15:30:00raw307,500원307,500원307,500원307,500원0
stock-5m2026-11-05 09:00:002026-11-05 09:10:37삼성물산5m2026-11-05 09:00:00raw307,000원307,000원302,000원306,000원7,902
stock2026-11-052026-11-05 18:00:03삼성물산1d2026-11-05 09:00:00raw307,000원307,500원285,000원288,500원339,499
stock-5m2026-11-05 09:05:002026-11-05 09:15:40삼성물산5m2026-11-05 09:05:00raw306,000원307,500원303,500원306,500원4,725
stock-5m2026-11-05 09:10:002026-11-05 09:20:41삼성물산5m2026-11-05 09:10:00raw306,000원307,000원303,500원306,000원2,624
stock-5m2026-11-05 09:15:002026-11-05 09:25:41삼성물산5m2026-11-05 09:15:00raw305,500원305,500원302,000원303,000원5,208
stock-5m2026-11-05 09:20:002026-11-05 09:30:18삼성물산5m2026-11-05 09:20:00raw302,500원304,500원302,500원303,000원5,323
stock-5m2026-11-05 09:25:002026-11-05 09:40:17삼성물산5m2026-11-05 09:25:00raw303,000원303,000원301,000원302,000원4,226
stock-5m2026-11-05 09:30:002026-11-05 09:40:18삼성물산5m2026-11-05 09:30:00raw302,000원302,500원300,000원301,500원2,910
stock-5m2026-11-05 09:35:002026-11-05 09:45:43삼성물산5m2026-11-05 09:35:00raw301,500원301,500원299,500원299,500원2,206
stock-5m2026-11-05 09:40:002026-11-05 09:50:25삼성물산5m2026-11-05 09:40:00raw299,500원301,500원299,500원300,500원3,700
stock-5m2026-11-05 09:45:002026-11-05 09:55:41삼성물산5m2026-11-05 09:45:00raw300,500원301,000원299,000원300,000원5,296
stock-5m2026-11-05 09:50:002026-11-05 10:00:20삼성물산5m2026-11-05 09:50:00raw299,500원300,000원297,500원298,000원3,217
stock-5m2026-11-05 09:55:002026-11-05 10:05:41삼성물산5m2026-11-05 09:55:00raw298,000원299,000원297,500원298,000원6,191
stock-5m2026-11-05 10:00:002026-11-05 10:10:37삼성물산5m2026-11-05 10:00:00raw298,000원299,500원297,500원298,500원7,397
stock-5m2026-11-05 10:05:002026-11-05 10:15:38삼성물산5m2026-11-05 10:05:00raw298,500원299,500원298,000원298,500원2,766
stock-5m2026-11-05 10:10:002026-11-05 10:25:17삼성물산5m2026-11-05 10:10:00raw299,000원299,000원296,000원296,000원4,351
stock-5m2026-11-05 10:15:002026-11-05 10:25:17삼성물산5m2026-11-05 10:15:00raw296,000원296,500원292,500원294,000원4,961
stock-5m2026-11-05 10:20:002026-11-05 10:30:21삼성물산5m2026-11-05 10:20:00raw294,000원294,000원291,500원293,500원7,338
stock-5m2026-11-05 10:25:002026-11-05 10:35:18삼성물산5m2026-11-05 10:25:00raw293,000원296,500원293,000원295,500원3,298
stock-5m2026-11-05 10:30:002026-11-05 10:40:18삼성물산5m2026-11-05 10:30:00raw296,000원297,000원294,000원294,500원2,752
stock-5m2026-11-05 10:35:002026-11-05 10:45:17삼성물산5m2026-11-05 10:35:00raw294,500원296,000원294,000원295,500원2,572
stock-5m2026-11-05 10:40:002026-11-05 10:50:18삼성물산5m2026-11-05 10:40:00raw295,000원296,000원293,000원296,000원6,127
stock-5m2026-11-05 10:45:002026-11-05 10:55:17삼성물산5m2026-11-05 10:45:00raw295,500원297,000원295,500원297,000원1,855
stock-5m2026-11-05 10:50:002026-11-05 11:00:18삼성물산5m2026-11-05 10:50:00raw296,500원299,000원296,500원298,500원3,333
stock-5m2026-11-05 10:55:002026-11-05 11:05:18삼성물산5m2026-11-05 10:55:00raw298,000원298,500원295,750원296,500원2,897
stock-5m2026-11-05 11:00:002026-11-05 11:10:18삼성물산5m2026-11-05 11:00:00raw296,500원297,500원295,500원297,500원2,076
stock-5m2026-11-05 11:05:002026-11-05 11:15:17삼성물산5m2026-11-05 11:05:00raw297,000원298,500원297,000원297,500원2,582
stock-5m2026-11-05 11:10:002026-11-05 11:20:18삼성물산5m2026-11-05 11:10:00raw297,500원299,000원297,000원297,500원1,839
stock-5m2026-11-05 11:15:002026-11-05 11:25:18삼성물산5m2026-11-05 11:15:00raw298,000원300,000원297,000원299,500원1,848
stock-5m2026-11-05 11:20:002026-11-05 11:30:17삼성물산5m2026-11-05 11:20:00raw299,500원300,000원298,750원299,750원2,257
stock-5m2026-11-05 11:25:002026-11-05 11:35:18삼성물산5m2026-11-05 11:25:00raw299,750원300,000원298,000원299,000원2,606
stock-5m2026-11-05 11:30:002026-11-05 11:40:18삼성물산5m2026-11-05 11:30:00raw298,500원300,000원297,500원298,000원2,693
stock-5m2026-11-05 11:35:002026-11-05 11:45:17삼성물산5m2026-11-05 11:35:00raw297,500원299,000원296,500원298,500원3,411
stock-5m2026-11-05 11:40:002026-11-05 11:50:17삼성물산5m2026-11-05 11:40:00raw298,500원299,000원297,500원299,000원2,102
stock-5m2026-11-05 11:45:002026-11-05 11:55:18삼성물산5m2026-11-05 11:45:00raw298,500원299,500원296,500원297,000원3,201
stock-5m2026-11-05 11:50:002026-11-05 12:00:23삼성물산5m2026-11-05 11:50:00raw297,000원297,500원297,000원297,000원1,169
stock-5m2026-11-05 11:55:002026-11-05 12:05:17삼성물산5m2026-11-05 11:55:00raw297,000원298,500원297,000원297,500원2,577
stock-5m2026-11-05 12:00:002026-11-05 12:10:18삼성물산5m2026-11-05 12:00:00raw297,500원297,500원295,500원296,000원995
stock-5m2026-11-05 12:05:002026-11-05 12:15:18삼성물산5m2026-11-05 12:05:00raw295,500원296,000원294,000원294,000원2,717
stock-5m2026-11-05 12:10:002026-11-05 12:20:17삼성물산5m2026-11-05 12:10:00raw294,000원297,000원294,000원296,000원2,485
stock-5m2026-11-05 12:15:002026-11-05 12:25:17삼성물산5m2026-11-05 12:15:00raw296,500원298,000원296,000원298,000원2,356
stock-5m2026-11-05 12:20:002026-11-05 12:30:18삼성물산5m2026-11-05 12:20:00raw297,500원298,000원296,500원297,000원2,136
stock-5m2026-11-05 12:25:002026-11-05 12:35:17삼성물산5m2026-11-05 12:25:00raw297,000원297,500원295,500원296,500원2,144
stock-5m2026-11-05 12:30:002026-11-05 12:40:18삼성물산5m2026-11-05 12:30:00raw296,500원297,500원296,500원297,000원2,288
stock-5m2026-11-05 12:35:002026-11-05 12:45:18삼성물산5m2026-11-05 12:35:00raw296,500원297,500원295,500원296,000원1,945
stock-5m2026-11-05 12:40:002026-11-05 12:50:17삼성물산5m2026-11-05 12:40:00raw296,000원298,000원296,000원296,500원2,557
stock-5m2026-11-05 12:45:002026-11-05 12:55:17삼성물산5m2026-11-05 12:45:00raw296,500원297,500원296,000원296,000원1,370
stock-5m2026-11-05 12:50:002026-11-05 13:00:18삼성물산5m2026-11-05 12:50:00raw296,000원296,500원295,000원295,500원1,198
stock-5m2026-11-05 12:55:002026-11-05 13:05:27삼성물산5m2026-11-05 12:55:00raw295,000원296,000원294,500원295,000원2,143
4,981건 중 4,901–4,950← 이전99 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬