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-5m2026-10-15 10:25:002026-10-15 10:35:18삼성물산5m2026-10-15 10:25:00raw268,500원269,000원267,500원269,000원4,277
stock-5m2026-10-15 10:20:002026-10-15 10:30:18삼성물산5m2026-10-15 10:20:00raw268,000원269,500원267,500원269,000원5,024
stock-5m2026-10-15 10:15:002026-10-15 10:25:17삼성물산5m2026-10-15 10:15:00raw270,500원271,000원267,500원268,000원6,381
stock-5m2026-10-15 10:10:002026-10-15 10:20:17삼성물산5m2026-10-15 10:10:00raw271,500원271,500원269,000원271,000원3,537
stock-5m2026-10-15 10:05:002026-10-15 10:15:18삼성물산5m2026-10-15 10:05:00raw272,500원273,000원270,000원271,000원7,475
stock-5m2026-10-15 10:00:002026-10-15 10:10:18삼성물산5m2026-10-15 10:00:00raw269,500원272,500원269,500원272,000원7,684
stock-5m2026-10-15 09:55:002026-10-15 10:05:17삼성물산5m2026-10-15 09:55:00raw270,500원271,500원269,000원269,500원6,105
stock-5m2026-10-15 09:50:002026-10-15 10:00:20삼성물산5m2026-10-15 09:50:00raw269,500원271,000원269,500원270,000원5,183
stock-5m2026-10-15 09:45:002026-10-15 09:55:17삼성물산5m2026-10-15 09:45:00raw272,000원272,000원269,000원270,000원4,476
stock-5m2026-10-15 09:40:002026-10-15 09:50:17삼성물산5m2026-10-15 09:40:00raw271,500원274,500원271,000원272,000원5,097
stock-5m2026-10-15 09:35:002026-10-15 09:45:18삼성물산5m2026-10-15 09:35:00raw272,000원274,000원270,500원271,500원4,692
stock-5m2026-10-15 09:30:002026-10-15 09:40:18삼성물산5m2026-10-15 09:30:00raw274,500원274,500원271,500원272,500원6,908
stock-5m2026-10-15 09:25:002026-10-15 09:35:17삼성물산5m2026-10-15 09:25:00raw272,500원274,000원270,000원274,000원7,902
stock-5m2026-10-15 09:20:002026-10-15 09:30:20삼성물산5m2026-10-15 09:20:00raw270,000원273,000원269,500원272,000원9,875
stock-5m2026-10-15 09:15:002026-10-15 09:25:18삼성물산5m2026-10-15 09:15:00raw272,000원272,500원270,000원270,500원11,439
stock-5m2026-10-15 09:10:002026-10-15 09:20:17삼성물산5m2026-10-15 09:10:00raw277,000원277,000원272,000원272,500원10,453
stock-5m2026-10-15 09:05:002026-10-15 09:15:17삼성물산5m2026-10-15 09:05:00raw279,500원279,500원276,500원277,000원7,247
stock2026-10-152026-10-15 18:00:02삼성물산1d2026-10-15 09:00:00raw280,000원282,500원260,000원263,500원526,210
stock-5m2026-10-15 09:00:002026-10-15 09:15:17삼성물산5m2026-10-15 09:00:00raw280,000원282,500원273,500원279,000원31,578
stock-5m2026-10-14 15:30:002026-10-14 18:10:07삼성물산5m2026-10-14 15:30:00raw291,500원291,500원291,500원291,500원66,942
stock-5m2026-10-14 15:25:002026-10-14 15:35:17삼성물산5m2026-10-14 15:25:00raw291,000원291,000원291,000원291,000원0
stock-5m2026-10-14 15:20:002026-10-14 15:30:17삼성물산5m2026-10-14 15:20:00raw289,000원289,000원289,000원289,000원0
stock-5m2026-10-14 15:15:002026-10-14 15:25:18삼성물산5m2026-10-14 15:15:00raw291,500원291,500원289,000원289,000원9,480
stock-5m2026-10-14 15:10:002026-10-14 15:20:17삼성물산5m2026-10-14 15:10:00raw289,500원291,500원289,500원291,000원9,556
stock-5m2026-10-14 15:05:002026-10-14 15:15:17삼성물산5m2026-10-14 15:05:00raw286,500원290,500원286,000원289,500원13,446
stock-5m2026-10-14 15:00:002026-10-14 15:15:17삼성물산5m2026-10-14 15:00:00raw289,000원289,000원286,000원286,500원7,294
stock-5m2026-10-14 14:55:002026-10-14 15:05:18삼성물산5m2026-10-14 14:55:00raw289,500원290,000원288,000원288,500원7,163
stock-5m2026-10-14 14:50:002026-10-14 15:00:24삼성물산5m2026-10-14 14:50:00raw291,500원291,500원289,500원289,500원5,693
stock-5m2026-10-14 14:45:002026-10-14 14:55:18삼성물산5m2026-10-14 14:45:00raw291,750원292,500원291,000원291,500원9,606
stock-5m2026-10-14 14:40:002026-10-14 14:50:18삼성물산5m2026-10-14 14:40:00raw291,500원292,000원291,000원292,000원8,126
stock-5m2026-10-14 14:35:002026-10-14 14:45:17삼성물산5m2026-10-14 14:35:00raw292,000원292,500원291,500원291,500원6,042
stock-5m2026-10-14 14:30:002026-10-14 14:40:19삼성물산5m2026-10-14 14:30:00raw294,000원294,000원291,500원292,500원5,172
stock-5m2026-10-14 14:25:002026-10-14 14:35:18삼성물산5m2026-10-14 14:25:00raw293,500원294,000원292,500원294,000원7,583
stock-5m2026-10-14 14:20:002026-10-14 14:30:23삼성물산5m2026-10-14 14:20:00raw294,500원294,500원293,000원293,500원3,560
stock-5m2026-10-14 14:15:002026-10-14 14:25:17삼성물산5m2026-10-14 14:15:00raw293,000원294,500원292,500원294,000원8,227
stock-5m2026-10-14 14:10:002026-10-14 14:20:18삼성물산5m2026-10-14 14:10:00raw292,500원294,000원292,500원293,500원6,168
stock-5m2026-10-14 14:05:002026-10-14 14:15:17삼성물산5m2026-10-14 14:05:00raw294,000원294,500원292,500원292,500원3,845
stock-5m2026-10-14 14:00:002026-10-14 14:10:18삼성물산5m2026-10-14 14:00:00raw293,500원294,500원292,500원294,000원6,798
stock-5m2026-10-14 13:55:002026-10-14 14:10:18삼성물산5m2026-10-14 13:55:00raw293,500원294,500원293,500원294,000원4,485
stock-5m2026-10-14 13:50:002026-10-14 14:00:20삼성물산5m2026-10-14 13:50:00raw293,500원294,500원293,500원293,500원4,098
stock-5m2026-10-14 13:45:002026-10-14 13:55:17삼성물산5m2026-10-14 13:45:00raw294,000원294,500원293,000원293,500원5,056
stock-5m2026-10-14 13:40:002026-10-14 13:50:18삼성물산5m2026-10-14 13:40:00raw294,500원295,000원293,000원293,500원3,817
stock-5m2026-10-14 13:35:002026-10-14 13:45:18삼성물산5m2026-10-14 13:35:00raw295,500원295,500원294,000원294,500원3,494
stock-5m2026-10-14 13:30:002026-10-14 13:40:17삼성물산5m2026-10-14 13:30:00raw295,000원295,500원294,500원295,000원3,294
stock-5m2026-10-14 13:25:002026-10-14 13:35:17삼성물산5m2026-10-14 13:25:00raw294,500원295,500원294,000원295,000원5,824
stock-5m2026-10-14 13:20:002026-10-14 13:30:18삼성물산5m2026-10-14 13:20:00raw295,000원296,000원294,500원295,000원8,200
stock-5m2026-10-14 13:15:002026-10-14 13:25:18삼성물산5m2026-10-14 13:15:00raw295,500원296,500원295,000원295,000원3,326
stock-5m2026-10-14 13:10:002026-10-14 13:20:18삼성물산5m2026-10-14 13:10:00raw297,000원297,000원295,500원296,000원3,263
stock-5m2026-10-14 13:05:002026-10-14 13:15:18삼성물산5m2026-10-14 13:05:00raw298,000원298,250원296,500원297,000원5,626
stock-5m2026-10-14 13:00:002026-10-14 13:10:17삼성물산5m2026-10-14 13:00:00raw298,000원299,000원298,000원298,000원2,862
4,820건 중 1,101–1,150← 이전23 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬