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-5m2026-10-19 11:20:002026-10-19 11:40:17삼성물산5m2026-10-19 11:20:00raw277,500원278,000원276,500원277,000원1,439
stock-5m2026-10-19 11:15:002026-10-19 11:25:21삼성물산5m2026-10-19 11:15:00raw277,500원278,000원277,000원277,500원2,069
stock-5m2026-10-19 11:10:002026-10-19 11:25:21삼성물산5m2026-10-19 11:10:00raw277,250원278,000원276,500원277,500원2,778
stock-5m2026-10-19 11:05:002026-10-19 11:15:18삼성물산5m2026-10-19 11:05:00raw278,500원279,500원277,000원277,000원3,962
stock-5m2026-10-19 11:00:002026-10-19 11:10:17삼성물산5m2026-10-19 11:00:00raw277,500원278,500원276,500원278,000원2,882
stock-5m2026-10-19 10:55:002026-10-19 11:05:21삼성물산5m2026-10-19 10:55:00raw278,500원278,500원276,500원277,000원2,667
stock-5m2026-10-19 10:50:002026-10-19 11:00:18삼성물산5m2026-10-19 10:50:00raw278,000원279,000원277,500원278,000원1,548
stock-5m2026-10-19 10:45:002026-10-19 11:00:18삼성물산5m2026-10-19 10:45:00raw279,000원279,500원278,000원278,500원1,680
stock-5m2026-10-19 10:40:002026-10-19 10:50:20삼성물산5m2026-10-19 10:40:00raw280,000원280,000원278,500원279,000원3,201
stock-5m2026-10-19 10:35:002026-10-19 10:45:28삼성물산5m2026-10-19 10:35:00raw280,500원281,000원279,000원279,500원3,903
stock-5m2026-10-19 10:30:002026-10-19 10:45:28삼성물산5m2026-10-19 10:30:00raw278,500원281,000원278,500원280,500원2,676
stock-5m2026-10-19 10:25:002026-10-19 10:35:19삼성물산5m2026-10-19 10:25:00raw280,500원280,750원278,500원278,500원2,243
stock-5m2026-10-19 10:20:002026-10-19 10:30:25삼성물산5m2026-10-19 10:20:00raw281,250원281,500원280,500원280,500원1,190
stock-5m2026-10-19 10:15:002026-10-19 10:25:18삼성물산5m2026-10-19 10:15:00raw278,750원281,500원278,500원281,250원3,302
stock-5m2026-10-19 10:10:002026-10-19 10:20:17삼성물산5m2026-10-19 10:10:00raw277,500원279,000원276,500원279,000원1,758
stock-5m2026-10-19 10:05:002026-10-19 10:15:17삼성물산5m2026-10-19 10:05:00raw276,000원277,500원275,500원277,500원2,609
stock-5m2026-10-19 10:00:002026-10-19 10:15:17삼성물산5m2026-10-19 10:00:00raw274,750원276,000원274,000원276,000원3,466
stock-5m2026-10-19 09:55:002026-10-19 10:05:17삼성물산5m2026-10-19 09:55:00raw277,000원277,500원274,500원274,500원1,831
stock-5m2026-10-19 09:50:002026-10-19 10:00:22삼성물산5m2026-10-19 09:50:00raw277,000원277,500원275,500원277,000원3,937
stock-5m2026-10-19 09:45:002026-10-19 09:55:18삼성물산5m2026-10-19 09:45:00raw276,000원277,500원275,000원277,000원4,429
stock-5m2026-10-19 09:40:002026-10-19 09:50:18삼성물산5m2026-10-19 09:40:00raw273,500원276,000원272,500원275,500원4,225
stock-5m2026-10-19 09:35:002026-10-19 09:45:17삼성물산5m2026-10-19 09:35:00raw274,000원275,000원273,000원274,000원5,085
stock-5m2026-10-19 09:30:002026-10-19 09:40:24삼성물산5m2026-10-19 09:30:00raw274,000원275,500원273,500원274,000원3,297
stock-5m2026-10-19 09:25:002026-10-19 09:35:18삼성물산5m2026-10-19 09:25:00raw275,000원276,000원273,500원274,500원4,603
stock-5m2026-10-19 09:20:002026-10-19 09:30:20삼성물산5m2026-10-19 09:20:00raw275,000원278,500원275,000원275,000원4,369
stock-5m2026-10-19 09:15:002026-10-19 09:25:27삼성물산5m2026-10-19 09:15:00raw276,500원277,000원275,000원275,000원2,861
stock-5m2026-10-19 09:10:002026-10-19 09:20:24삼성물산5m2026-10-19 09:10:00raw276,500원278,500원276,000원277,000원9,259
stock-5m2026-10-19 09:05:002026-10-19 09:15:20삼성물산5m2026-10-19 09:05:00raw276,500원278,000원274,500원276,000원5,679
stock-5m2026-10-19 09:00:002026-10-19 09:10:17삼성물산5m2026-10-19 09:00:00raw283,000원284,000원276,000원276,500원16,406
stock2026-10-192026-10-19 18:00:03삼성물산1d2026-10-19 09:00:00raw283,000원289,500원272,500원287,500원278,283
stock-5m2026-10-16 15:30:002026-10-16 18:10:09삼성물산5m2026-10-16 15:30:00raw286,500원286,500원286,500원286,500원50,392
stock-5m2026-10-16 15:25:002026-10-16 15:35:18삼성물산5m2026-10-16 15:25:00raw285,000원285,000원285,000원285,000원0
stock-5m2026-10-16 15:20:002026-10-16 15:30:17삼성물산5m2026-10-16 15:20:00raw285,000원285,000원285,000원285,000원0
stock-5m2026-10-16 15:15:002026-10-16 15:25:17삼성물산5m2026-10-16 15:15:00raw286,500원286,500원284,500원285,000원8,943
stock-5m2026-10-16 15:10:002026-10-16 15:20:18삼성물산5m2026-10-16 15:10:00raw286,500원288,000원285,500원286,500원14,924
stock-5m2026-10-16 15:05:002026-10-16 15:15:18삼성물산5m2026-10-16 15:05:00raw287,500원287,500원286,000원286,500원9,646
stock-5m2026-10-16 15:00:002026-10-16 15:10:18삼성물산5m2026-10-16 15:00:00raw288,500원288,500원287,000원287,000원5,648
stock-5m2026-10-16 14:55:002026-10-16 15:05:19삼성물산5m2026-10-16 14:55:00raw289,500원290,000원287,500원288,500원9,120
stock-5m2026-10-16 14:50:002026-10-16 15:00:18삼성물산5m2026-10-16 14:50:00raw289,250원289,500원288,500원289,500원5,525
stock-5m2026-10-16 14:45:002026-10-16 14:55:19삼성물산5m2026-10-16 14:45:00raw291,000원291,500원288,500원289,500원8,467
stock-5m2026-10-16 14:40:002026-10-16 14:50:18삼성물산5m2026-10-16 14:40:00raw291,000원293,000원290,500원291,000원8,607
stock-5m2026-10-16 14:35:002026-10-16 14:45:21삼성물산5m2026-10-16 14:35:00raw291,000원292,500원290,500원291,000원15,274
stock-5m2026-10-16 14:30:002026-10-16 14:40:18삼성물산5m2026-10-16 14:30:00raw291,500원293,500원290,500원291,500원16,078
stock-5m2026-10-16 14:25:002026-10-16 14:35:17삼성물산5m2026-10-16 14:25:00raw292,000원292,000원290,500원291,500원11,088
stock-5m2026-10-16 14:20:002026-10-16 14:30:18삼성물산5m2026-10-16 14:20:00raw291,000원293,000원290,500원292,000원7,296
stock-5m2026-10-16 14:15:002026-10-16 14:25:17삼성물산5m2026-10-16 14:15:00raw291,250원291,500원290,500원291,000원7,444
stock-5m2026-10-16 14:10:002026-10-16 14:20:19삼성물산5m2026-10-16 14:10:00raw292,000원292,750원291,000원291,500원7,260
stock-5m2026-10-16 14:05:002026-10-16 14:15:18삼성물산5m2026-10-16 14:05:00raw292,000원293,000원291,000원292,000원8,921
stock-5m2026-10-16 14:00:002026-10-16 14:10:20삼성물산5m2026-10-16 14:00:00raw290,500원292,500원290,000원292,000원8,217
stock-5m2026-10-16 13:55:002026-10-16 14:05:19삼성물산5m2026-10-16 13:55:00raw290,000원291,000원289,000원290,500원6,294
4,741건 중 851–900← 이전18 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬