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-5m2026-10-28 10:15:002026-10-28 10:25:20삼성물산5m2026-10-28 10:15:00raw324,000원326,500원324,000원326,500원5,275
stock-5m2026-10-28 10:10:002026-10-28 10:20:17삼성물산5m2026-10-28 10:10:00raw326,000원326,000원323,500원324,000원5,430
stock-5m2026-10-28 10:05:002026-10-28 10:15:18삼성물산5m2026-10-28 10:05:00raw326,000원327,000원325,000원325,500원9,149
stock-5m2026-10-28 10:00:002026-10-28 10:10:18삼성물산5m2026-10-28 10:00:00raw324,500원326,000원323,500원325,500원8,857
stock-5m2026-10-28 09:55:002026-10-28 10:05:18삼성물산5m2026-10-28 09:55:00raw323,000원325,000원322,500원324,000원12,641
stock-5m2026-10-28 09:50:002026-10-28 10:00:19삼성물산5m2026-10-28 09:50:00raw322,000원323,500원321,500원322,500원11,931
stock-5m2026-10-28 09:45:002026-10-28 09:55:18삼성물산5m2026-10-28 09:45:00raw320,500원323,000원320,000원322,000원8,211
stock-5m2026-10-28 09:40:002026-10-28 09:50:21삼성물산5m2026-10-28 09:40:00raw319,500원321,000원318,000원321,000원6,893
stock-5m2026-10-28 09:35:002026-10-28 09:45:18삼성물산5m2026-10-28 09:35:00raw320,500원320,500원318,500원319,500원6,950
stock-5m2026-10-28 09:30:002026-10-28 09:40:24삼성물산5m2026-10-28 09:30:00raw320,500원321,000원317,500원320,000원9,760
stock-5m2026-10-28 09:25:002026-10-28 09:35:20삼성물산5m2026-10-28 09:25:00raw323,000원323,500원319,500원320,500원12,478
stock-5m2026-10-28 09:20:002026-10-28 09:30:23삼성물산5m2026-10-28 09:20:00raw319,500원323,500원319,500원323,000원13,572
stock-5m2026-10-28 09:15:002026-10-28 09:25:20삼성물산5m2026-10-28 09:15:00raw321,500원322,000원318,000원319,500원15,685
stock-5m2026-10-28 09:10:002026-10-28 09:20:19삼성물산5m2026-10-28 09:10:00raw321,000원321,500원318,000원321,500원7,324
stock-5m2026-10-28 09:05:002026-10-28 09:15:18삼성물산5m2026-10-28 09:05:00raw312,000원321,500원312,000원320,500원20,885
stock2026-10-282026-10-29 18:00:03삼성물산1d2026-10-28 09:00:00raw309,000원329,500원305,000원324,500원426,062
stock-5m2026-10-28 09:00:002026-10-28 09:15:18삼성물산5m2026-10-28 09:00:00raw309,000원312,500원305,000원312,000원13,294
stock-5m2026-10-27 15:30:002026-10-27 15:40:17삼성물산5m2026-10-27 15:30:00raw301,000원301,000원301,000원301,000원0
stock-5m2026-10-27 15:25:002026-10-27 15:40:17삼성물산5m2026-10-27 15:25:00raw301,000원301,000원301,000원301,000원0
stock-5m2026-10-27 15:20:002026-10-27 15:30:18삼성물산5m2026-10-27 15:20:00raw301,000원301,000원301,000원301,000원0
stock-5m2026-10-27 15:15:002026-10-27 15:25:17삼성물산5m2026-10-27 15:15:00raw302,000원302,000원300,000원301,000원5,202
stock-5m2026-10-27 15:10:002026-10-27 15:20:17삼성물산5m2026-10-27 15:10:00raw303,000원303,500원301,000원301,000원6,555
stock-5m2026-10-27 15:05:002026-10-27 15:15:18삼성물산5m2026-10-27 15:05:00raw302,000원303,500원301,500원303,000원5,401
stock-5m2026-10-27 15:00:002026-10-27 15:10:17삼성물산5m2026-10-27 15:00:00raw302,000원303,500원301,000원302,000원3,623
stock-5m2026-10-27 14:55:002026-10-27 15:05:18삼성물산5m2026-10-27 14:55:00raw302,000원302,500원301,000원302,000원4,103
stock-5m2026-10-27 14:50:002026-10-27 15:00:20삼성물산5m2026-10-27 14:50:00raw300,500원302,500원300,500원301,500원4,206
stock-5m2026-10-27 14:45:002026-10-27 14:55:18삼성물산5m2026-10-27 14:45:00raw299,500원302,000원299,500원301,500원4,409
stock-5m2026-10-27 14:40:002026-10-27 14:50:17삼성물산5m2026-10-27 14:40:00raw301,000원302,000원298,500원299,000원4,924
stock-5m2026-10-27 14:35:002026-10-27 14:45:19삼성물산5m2026-10-27 14:35:00raw302,000원302,500원301,000원302,000원3,843
stock-5m2026-10-27 14:30:002026-10-27 14:40:18삼성물산5m2026-10-27 14:30:00raw303,000원303,000원301,500원302,000원4,900
stock-5m2026-10-27 14:25:002026-10-27 14:35:17삼성물산5m2026-10-27 14:25:00raw303,500원304,000원302,000원303,000원3,479
stock-5m2026-10-27 14:20:002026-10-27 14:35:17삼성물산5m2026-10-27 14:20:00raw303,000원304,000원302,000원303,500원4,662
stock-5m2026-10-27 14:15:002026-10-27 14:25:18삼성물산5m2026-10-27 14:15:00raw303,500원303,500원302,000원303,500원4,360
stock-5m2026-10-27 14:10:002026-10-27 14:20:18삼성물산5m2026-10-27 14:10:00raw304,000원304,000원302,500원303,500원3,069
stock-5m2026-10-27 14:05:002026-10-27 14:15:17삼성물산5m2026-10-27 14:05:00raw304,000원304,000원303,000원304,000원2,716
stock-5m2026-10-27 14:00:002026-10-27 14:15:17삼성물산5m2026-10-27 14:00:00raw303,500원304,000원302,500원303,500원2,348
stock-5m2026-10-27 13:55:002026-10-27 14:05:17삼성물산5m2026-10-27 13:55:00raw302,500원304,000원302,500원303,500원2,972
stock-5m2026-10-27 13:50:002026-10-27 14:00:21삼성물산5m2026-10-27 13:50:00raw302,500원303,500원301,500원303,000원2,870
stock-5m2026-10-27 13:45:002026-10-27 13:55:18삼성물산5m2026-10-27 13:45:00raw302,000원302,500원301,000원302,500원2,740
stock-5m2026-10-27 13:40:002026-10-27 13:50:17삼성물산5m2026-10-27 13:40:00raw301,500원303,000원301,000원302,000원2,820
stock-5m2026-10-27 13:35:002026-10-27 13:45:21삼성물산5m2026-10-27 13:35:00raw303,500원303,500원301,500원302,000원2,727
stock-5m2026-10-27 13:30:002026-10-27 13:40:19삼성물산5m2026-10-27 13:30:00raw302,000원303,500원301,500원303,500원2,697
stock-5m2026-10-27 13:25:002026-10-27 13:35:19삼성물산5m2026-10-27 13:25:00raw303,500원303,500원301,500원302,000원2,950
stock-5m2026-10-27 13:20:002026-10-27 13:30:17삼성물산5m2026-10-27 13:20:00raw303,500원304,000원302,500원303,500원2,850
stock-5m2026-10-27 13:15:002026-10-27 13:25:18삼성물산5m2026-10-27 13:15:00raw303,000원304,000원303,000원303,000원1,880
stock-5m2026-10-27 13:10:002026-10-27 13:20:18삼성물산5m2026-10-27 13:10:00raw303,000원304,000원302,500원303,000원2,727
stock-5m2026-10-27 13:05:002026-10-27 13:15:18삼성물산5m2026-10-27 13:05:00raw303,500원304,500원303,000원303,500원1,800
stock-5m2026-10-27 13:00:002026-10-27 13:10:19삼성물산5m2026-10-27 13:00:00raw303,500원304,000원302,500원303,500원2,305
stock-5m2026-10-27 12:55:002026-10-27 13:05:18삼성물산5m2026-10-27 12:55:00raw304,000원304,000원302,500원303,500원2,624
stock-5m2026-10-27 12:50:002026-10-27 13:00:18삼성물산5m2026-10-27 12:50:00raw304,000원304,000원302,500원304,000원2,336
4,737건 중 301–350← 이전7 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬