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-5m2026-09-22 12:10:002026-09-22 12:20:18삼성물산5m2026-09-22 12:10:00raw361,500원362,000원361,000원361,500원2,024
stock-5m2026-09-22 12:05:002026-09-22 12:15:18삼성물산5m2026-09-22 12:05:00raw361,500원362,000원361,000원361,500원2,131
stock-5m2026-09-22 12:00:002026-09-22 12:10:17삼성물산5m2026-09-22 12:00:00raw362,000원363,000원361,000원361,500원5,392
stock-5m2026-09-22 11:55:002026-09-22 12:05:17삼성물산5m2026-09-22 11:55:00raw363,000원363,000원362,000원362,000원3,691
stock-5m2026-09-22 11:50:002026-09-22 12:00:18삼성물산5m2026-09-22 11:50:00raw363,500원363,500원362,500원362,750원4,566
stock-5m2026-09-22 11:45:002026-09-22 11:55:18삼성물산5m2026-09-22 11:45:00raw363,500원364,500원363,000원363,500원3,315
stock-5m2026-09-22 11:40:002026-09-22 11:50:20삼성물산5m2026-09-22 11:40:00raw362,500원364,000원362,500원364,000원1,963
stock-5m2026-09-22 11:35:002026-09-22 11:45:20삼성물산5m2026-09-22 11:35:00raw363,000원363,000원362,500원362,500원1,339
stock-5m2026-09-22 11:30:002026-09-22 11:40:20삼성물산5m2026-09-22 11:30:00raw363,000원363,500원362,500원362,750원2,313
stock-5m2026-09-22 11:25:002026-09-22 11:40:20삼성물산5m2026-09-22 11:25:00raw364,000원364,000원363,000원363,500원1,715
stock-5m2026-09-22 11:20:002026-09-22 11:30:21삼성물산5m2026-09-22 11:20:00raw363,500원364,000원363,500원363,500원1,594
stock-5m2026-09-22 11:15:002026-09-22 11:25:21삼성물산5m2026-09-22 11:15:00raw364,000원364,500원363,500원363,500원3,157
stock-5m2026-09-22 11:10:002026-09-22 11:20:17삼성물산5m2026-09-22 11:10:00raw365,000원365,500원364,000원364,000원2,196
stock-5m2026-09-22 11:05:002026-09-22 11:15:20삼성물산5m2026-09-22 11:05:00raw364,500원365,500원364,000원364,500원1,194
stock-5m2026-09-22 11:00:002026-09-22 11:10:18삼성물산5m2026-09-22 11:00:00raw365,000원365,500원364,000원364,000원2,732
stock-5m2026-09-22 10:55:002026-09-22 11:05:19삼성물산5m2026-09-22 10:55:00raw365,000원365,500원364,500원364,750원5,370
stock-5m2026-09-22 10:50:002026-09-22 11:00:18삼성물산5m2026-09-22 10:50:00raw364,500원366,000원364,500원365,000원3,295
stock-5m2026-09-22 10:45:002026-09-22 10:55:18삼성물산5m2026-09-22 10:45:00raw365,000원366,000원364,500원365,000원2,306
stock-5m2026-09-22 10:40:002026-09-22 10:50:19삼성물산5m2026-09-22 10:40:00raw364,500원365,500원364,500원365,000원2,186
stock-5m2026-09-22 10:35:002026-09-22 10:45:18삼성물산5m2026-09-22 10:35:00raw365,000원365,000원364,500원364,500원1,397
stock-5m2026-09-22 10:30:002026-09-22 10:40:18삼성물산5m2026-09-22 10:30:00raw365,500원366,000원365,000원365,500원4,748
stock-5m2026-09-22 10:25:002026-09-22 10:35:18삼성물산5m2026-09-22 10:25:00raw366,250원367,000원365,500원365,750원2,663
stock-5m2026-09-22 10:20:002026-09-22 10:30:18삼성물산5m2026-09-22 10:20:00raw366,000원366,500원365,500원366,250원2,049
stock-5m2026-09-22 10:15:002026-09-22 10:25:18삼성물산5m2026-09-22 10:15:00raw366,000원367,000원365,500원365,500원3,631
stock-5m2026-09-22 10:10:002026-09-22 10:20:17삼성물산5m2026-09-22 10:10:00raw369,000원369,000원366,000원366,000원5,150
stock-5m2026-09-22 10:05:002026-09-22 10:20:17삼성물산5m2026-09-22 10:05:00raw368,500원370,000원368,000원369,000원3,181
stock-5m2026-09-22 10:00:002026-09-22 10:10:18삼성물산5m2026-09-22 10:00:00raw369,500원369,500원368,500원368,500원3,308
stock-5m2026-09-22 09:55:002026-09-22 10:05:17삼성물산5m2026-09-22 09:55:00raw370,500원370,500원368,500원369,500원2,812
stock-5m2026-09-22 09:50:002026-09-22 10:00:20삼성물산5m2026-09-22 09:50:00raw369,500원371,000원368,500원370,500원4,095
stock-5m2026-09-22 09:45:002026-09-22 09:55:18삼성물산5m2026-09-22 09:45:00raw371,500원371,500원369,500원370,000원3,346
stock-5m2026-09-22 09:40:002026-09-22 09:50:18삼성물산5m2026-09-22 09:40:00raw371,500원373,000원371,000원371,000원3,549
stock-5m2026-09-22 09:35:002026-09-22 09:45:17삼성물산5m2026-09-22 09:35:00raw371,000원372,500원369,500원372,000원4,993
stock-5m2026-09-22 09:30:002026-09-22 09:40:20삼성물산5m2026-09-22 09:30:00raw371,500원372,000원370,500원371,000원4,627
stock-5m2026-09-22 09:25:002026-09-22 09:35:18삼성물산5m2026-09-22 09:25:00raw371,500원373,000원371,000원371,500원5,610
stock-5m2026-09-22 09:20:002026-09-22 09:30:23삼성물산5m2026-09-22 09:20:00raw374,500원375,000원371,500원372,000원4,508
stock-5m2026-09-22 09:15:002026-09-22 09:25:18삼성물산5m2026-09-22 09:15:00raw373,000원375,500원372,500원375,000원9,270
stock-5m2026-09-22 09:10:002026-09-22 09:20:24삼성물산5m2026-09-22 09:10:00raw375,000원376,000원372,500원373,000원8,967
stock-5m2026-09-22 09:05:002026-09-22 09:15:20삼성물산5m2026-09-22 09:05:00raw377,000원377,500원373,500원374,500원6,851
stock2026-09-222026-09-22 18:00:02삼성물산1d2026-09-22 09:00:00raw382,500원385,500원361,000원364,500원262,253
stock-5m2026-09-22 09:00:002026-09-22 09:10:24삼성물산5m2026-09-22 09:00:00raw382,500원385,500원377,000원377,500원12,625
stock-5m2026-09-21 15:30:002026-09-21 15:40:17삼성물산5m2026-09-21 15:30:00raw368,500원368,500원368,500원368,500원0
stock-5m2026-09-21 15:25:002026-09-21 15:35:17삼성물산5m2026-09-21 15:25:00raw368,500원368,500원368,500원368,500원0
stock-5m2026-09-21 15:20:002026-09-21 15:30:18삼성물산5m2026-09-21 15:20:00raw368,500원368,500원368,500원368,500원0
stock-5m2026-09-21 15:15:002026-09-21 15:25:17삼성물산5m2026-09-21 15:15:00raw368,000원368,500원367,500원368,000원3,328
stock-5m2026-09-21 15:10:002026-09-21 15:20:17삼성물산5m2026-09-21 15:10:00raw367,500원368,500원366,500원368,000원3,284
stock-5m2026-09-21 15:05:002026-09-21 15:15:18삼성물산5m2026-09-21 15:05:00raw367,000원368,500원366,500원367,500원6,281
stock-5m2026-09-21 15:00:002026-09-21 15:10:18삼성물산5m2026-09-21 15:00:00raw367,500원368,500원367,000원367,000원6,914
stock-5m2026-09-21 14:55:002026-09-21 15:05:17삼성물산5m2026-09-21 14:55:00raw368,500원368,500원367,000원367,500원5,675
stock-5m2026-09-21 14:50:002026-09-21 15:00:21삼성물산5m2026-09-21 14:50:00raw367,500원368,500원367,000원368,000원4,641
stock-5m2026-09-21 14:45:002026-09-21 14:55:18삼성물산5m2026-09-21 14:45:00raw365,500원367,500원365,500원367,500원6,112
4,900건 중 2,201–2,250← 이전45 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬