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-5m2026-10-16 12:35:002026-10-16 12:45:19삼성물산5m2026-10-16 12:35:00raw286,500원286,500원284,500원285,500원5,477
stock-5m2026-10-16 12:30:002026-10-16 12:40:18삼성물산5m2026-10-16 12:30:00raw288,500원289,000원285,500원286,000원4,185
stock-5m2026-10-16 12:25:002026-10-16 12:35:19삼성물산5m2026-10-16 12:25:00raw289,500원290,000원288,000원288,000원5,037
stock-5m2026-10-16 12:20:002026-10-16 12:30:22삼성물산5m2026-10-16 12:20:00raw289,500원290,500원289,000원289,500원3,376
stock-5m2026-10-16 12:15:002026-10-16 12:25:18삼성물산5m2026-10-16 12:15:00raw289,500원289,500원288,500원289,500원4,015
stock-5m2026-10-16 12:10:002026-10-16 12:20:18삼성물산5m2026-10-16 12:10:00raw290,000원290,500원289,000원289,500원3,168
stock-5m2026-10-16 12:05:002026-10-16 12:15:17삼성물산5m2026-10-16 12:05:00raw289,000원290,000원288,500원290,000원1,602
stock-5m2026-10-16 12:00:002026-10-16 12:10:21삼성물산5m2026-10-16 12:00:00raw288,500원289,500원288,500원289,000원4,026
stock-5m2026-10-16 11:55:002026-10-16 12:10:21삼성물산5m2026-10-16 11:55:00raw289,000원289,000원288,500원289,000원1,035
stock-5m2026-10-16 11:50:002026-10-16 12:00:18삼성물산5m2026-10-16 11:50:00raw289,500원290,000원288,000원289,000원4,705
stock-5m2026-10-16 11:45:002026-10-16 11:55:19삼성물산5m2026-10-16 11:45:00raw290,500원290,500원288,500원289,500원4,214
stock-5m2026-10-16 11:40:002026-10-16 11:50:18삼성물산5m2026-10-16 11:40:00raw289,500원290,500원289,000원290,500원2,936
stock-5m2026-10-16 11:35:002026-10-16 11:45:21삼성물산5m2026-10-16 11:35:00raw289,500원290,000원289,000원289,500원2,425
stock-5m2026-10-16 11:30:002026-10-16 11:40:19삼성물산5m2026-10-16 11:30:00raw287,750원289,500원287,000원289,500원2,886
stock-5m2026-10-16 11:25:002026-10-16 11:35:19삼성물산5m2026-10-16 11:25:00raw288,000원288,500원287,500원288,000원1,819
stock-5m2026-10-16 11:20:002026-10-16 11:30:21삼성물산5m2026-10-16 11:20:00raw287,000원288,500원286,500원287,500원3,819
stock-5m2026-10-16 11:15:002026-10-16 11:25:17삼성물산5m2026-10-16 11:15:00raw287,000원287,500원286,000원287,000원4,661
stock-5m2026-10-16 11:10:002026-10-16 11:20:18삼성물산5m2026-10-16 11:10:00raw286,500원287,500원286,000원287,500원2,482
stock-5m2026-10-16 11:05:002026-10-16 11:15:18삼성물산5m2026-10-16 11:05:00raw287,000원287,500원285,000원286,500원11,204
stock-5m2026-10-16 11:00:002026-10-16 11:10:17삼성물산5m2026-10-16 11:00:00raw287,500원288,500원286,000원287,000원2,661
stock-5m2026-10-16 10:55:002026-10-16 11:05:20삼성물산5m2026-10-16 10:55:00raw288,500원288,500원287,000원288,000원3,612
stock-5m2026-10-16 10:50:002026-10-16 11:00:20삼성물산5m2026-10-16 10:50:00raw287,500원288,500원287,000원288,500원5,669
stock-5m2026-10-16 10:45:002026-10-16 10:55:17삼성물산5m2026-10-16 10:45:00raw289,000원289,000원287,500원287,500원3,167
stock-5m2026-10-16 10:40:002026-10-16 10:50:19삼성물산5m2026-10-16 10:40:00raw288,500원289,000원287,500원288,500원3,776
stock-5m2026-10-16 10:35:002026-10-16 10:45:18삼성물산5m2026-10-16 10:35:00raw288,500원289,000원287,500원288,500원3,154
stock-5m2026-10-16 10:30:002026-10-16 10:45:18삼성물산5m2026-10-16 10:30:00raw286,750원289,500원286,500원288,500원4,055
stock-5m2026-10-16 10:25:002026-10-16 10:45:18삼성물산5m2026-10-16 10:25:00raw288,000원288,000원286,500원287,000원1,951
stock-5m2026-10-16 10:20:002026-10-16 10:30:25삼성물산5m2026-10-16 10:20:00raw288,000원288,500원286,000원287,500원5,684
stock-5m2026-10-16 10:15:002026-10-16 10:25:18삼성물산5m2026-10-16 10:15:00raw288,000원289,000원287,250원288,500원3,933
stock-5m2026-10-16 10:10:002026-10-16 10:20:17삼성물산5m2026-10-16 10:10:00raw286,000원288,500원285,500원287,500원5,283
stock-5m2026-10-16 10:05:002026-10-16 10:15:21삼성물산5m2026-10-16 10:05:00raw285,500원286,500원285,000원286,000원2,435
stock-5m2026-10-16 10:00:002026-10-16 10:10:18삼성물산5m2026-10-16 10:00:00raw285,000원287,000원284,500원285,500원5,991
stock-5m2026-10-16 09:55:002026-10-16 10:05:22삼성물산5m2026-10-16 09:55:00raw282,250원285,000원282,000원284,500원5,242
stock-5m2026-10-16 09:50:002026-10-16 10:00:18삼성물산5m2026-10-16 09:50:00raw282,500원283,000원280,000원282,500원3,984
stock-5m2026-10-16 09:45:002026-10-16 09:55:18삼성물산5m2026-10-16 09:45:00raw282,750원283,500원281,500원282,500원4,577
stock-5m2026-10-16 09:40:002026-10-16 09:50:25삼성물산5m2026-10-16 09:40:00raw281,500원283,000원281,250원283,000원2,702
stock-5m2026-10-16 09:35:002026-10-16 09:45:17삼성물산5m2026-10-16 09:35:00raw279,500원281,500원279,000원281,000원3,237
stock-5m2026-10-16 09:30:002026-10-16 09:40:18삼성물산5m2026-10-16 09:30:00raw278,750원281,000원278,500원279,500원5,378
stock-5m2026-10-16 09:25:002026-10-16 09:35:24삼성물산5m2026-10-16 09:25:00raw277,000원279,000원276,500원278,500원4,368
stock-5m2026-10-16 09:20:002026-10-16 09:30:21삼성물산5m2026-10-16 09:20:00raw278,000원278,500원276,500원277,000원5,676
stock-5m2026-10-16 09:15:002026-10-16 09:25:19삼성물산5m2026-10-16 09:15:00raw277,000원280,000원276,000원278,500원7,427
stock-5m2026-10-16 09:10:002026-10-16 09:20:20삼성물산5m2026-10-16 09:10:00raw280,000원280,000원275,000원277,000원7,722
stock-5m2026-10-16 09:05:002026-10-16 09:15:17삼성물산5m2026-10-16 09:05:00raw282,000원285,000원278,500원280,000원12,851
stock-5m2026-10-16 09:00:002026-10-16 09:10:26삼성물산5m2026-10-16 09:00:00raw284,500원284,500원275,000원282,000원33,626
stock2026-10-162026-10-19 18:00:03삼성물산1d2026-10-16 09:00:00raw284,500원293,500원275,000원286,500원587,854
stock-5m2026-10-15 15:30:002026-10-15 15:40:18삼성물산5m2026-10-15 15:30:00raw267,500원267,500원267,500원267,500원0
stock-5m2026-10-15 15:25:002026-10-15 15:35:24삼성물산5m2026-10-15 15:25:00raw267,500원267,500원267,500원267,500원0
stock-5m2026-10-15 15:20:002026-10-15 15:30:25삼성물산5m2026-10-15 15:20:00raw267,500원267,500원267,500원267,500원0
stock-5m2026-10-15 15:15:002026-10-15 15:25:28삼성물산5m2026-10-15 15:15:00raw266,000원268,500원265,500원267,500원9,959
stock-5m2026-10-15 15:10:002026-10-15 15:20:22삼성물산5m2026-10-15 15:10:00raw264,000원266,500원263,500원265,500원11,494
4,776건 중 951–1,000← 이전20 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬