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-5m2026-09-14 10:30:002026-09-14 10:40:18삼성물산5m2026-09-14 10:30:00raw351,500원352,500원351,000원351,500원2,103
stock-5m2026-09-14 10:25:002026-09-14 10:35:18삼성물산5m2026-09-14 10:25:00raw351,500원352,000원350,500원351,500원2,526
stock-5m2026-09-14 10:20:002026-09-14 10:30:17삼성물산5m2026-09-14 10:20:00raw353,250원353,500원351,250원351,500원1,801
stock-5m2026-09-14 10:15:002026-09-14 10:25:17삼성물산5m2026-09-14 10:15:00raw353,500원354,000원352,500원353,000원1,987
stock-5m2026-09-14 10:10:002026-09-14 10:20:18삼성물산5m2026-09-14 10:10:00raw353,750원354,500원352,500원353,500원3,137
stock-5m2026-09-14 10:05:002026-09-14 10:15:17삼성물산5m2026-09-14 10:05:00raw354,500원355,000원353,500원353,500원2,020
stock-5m2026-09-14 10:00:002026-09-14 10:10:17삼성물산5m2026-09-14 10:00:00raw355,250원355,500원354,500원354,500원1,595
stock-5m2026-09-14 09:55:002026-09-14 10:05:18삼성물산5m2026-09-14 09:55:00raw357,000원357,000원354,750원355,500원2,820
stock-5m2026-09-14 09:50:002026-09-14 10:00:18삼성물산5m2026-09-14 09:50:00raw355,000원357,000원354,500원356,500원4,536
stock-5m2026-09-14 09:45:002026-09-14 09:55:17삼성물산5m2026-09-14 09:45:00raw355,500원356,500원354,000원354,500원3,922
stock-5m2026-09-14 09:40:002026-09-14 09:50:18삼성물산5m2026-09-14 09:40:00raw353,000원356,000원353,000원356,000원3,387
stock-5m2026-09-14 09:35:002026-09-14 09:45:18삼성물산5m2026-09-14 09:35:00raw354,250원354,500원352,000원353,500원2,677
stock-5m2026-09-14 09:30:002026-09-14 09:40:17삼성물산5m2026-09-14 09:30:00raw352,000원356,500원352,000원354,250원6,151
stock-5m2026-09-14 09:25:002026-09-14 09:35:21삼성물산5m2026-09-14 09:25:00raw352,000원355,500원351,500원352,500원7,820
stock-5m2026-09-14 09:20:002026-09-14 09:30:21삼성물산5m2026-09-14 09:20:00raw349,500원352,500원349,000원352,000원5,602
stock-5m2026-09-14 09:15:002026-09-14 09:25:17삼성물산5m2026-09-14 09:15:00raw351,000원351,000원349,000원349,500원6,323
stock-5m2026-09-14 09:10:002026-09-14 09:25:17삼성물산5m2026-09-14 09:10:00raw348,500원352,500원348,500원350,500원8,871
stock-5m2026-09-14 09:05:002026-09-14 09:15:18삼성물산5m2026-09-14 09:05:00raw348,000원349,500원347,500원348,500원10,414
stock2026-09-142026-09-14 18:00:02삼성물산1d2026-09-14 09:00:00raw354,000원361,000원347,000원351,500원300,437
stock-5m2026-09-14 09:00:002026-09-14 09:10:18삼성물산5m2026-09-14 09:00:00raw354,000원355,500원347,000원348,000원16,094
stock-5m2026-09-11 15:25:002026-09-11 15:35:17삼성물산5m2026-09-11 15:25:00raw366,000원366,000원366,000원366,000원0
stock-5m2026-09-11 15:20:002026-09-11 15:30:17삼성물산5m2026-09-11 15:20:00raw366,000원366,000원366,000원366,000원0
stock-5m2026-09-11 15:15:002026-09-11 15:25:18삼성물산5m2026-09-11 15:15:00raw366,000원367,000원365,500원366,000원8,450
stock-5m2026-09-11 15:10:002026-09-11 15:20:17삼성물산5m2026-09-11 15:10:00raw367,000원367,000원365,500원366,000원12,966
stock-5m2026-09-11 15:05:002026-09-11 15:20:17삼성물산5m2026-09-11 15:05:00raw368,500원369,000원366,000원367,000원12,324
stock-5m2026-09-11 15:00:002026-09-11 15:10:18삼성물산5m2026-09-11 15:00:00raw369,000원370,000원367,500원368,500원8,886
stock-5m2026-09-11 14:55:002026-09-11 15:05:18삼성물산5m2026-09-11 14:55:00raw371,000원373,000원368,500원369,000원11,136
stock-5m2026-09-11 14:50:002026-09-11 15:00:17삼성물산5m2026-09-11 14:50:00raw370,000원371,500원369,000원371,500원10,263
stock-5m2026-09-11 14:45:002026-09-11 14:55:18삼성물산5m2026-09-11 14:45:00raw369,500원370,000원369,000원370,000원6,675
stock-5m2026-09-11 14:40:002026-09-11 14:50:18삼성물산5m2026-09-11 14:40:00raw369,500원370,500원369,500원370,000원8,601
stock-5m2026-09-11 14:35:002026-09-11 14:45:17삼성물산5m2026-09-11 14:35:00raw368,000원369,500원367,500원369,000원5,606
stock-5m2026-09-11 14:30:002026-09-11 14:40:18삼성물산5m2026-09-11 14:30:00raw366,500원368,500원366,000원368,000원5,304
stock-5m2026-09-11 14:25:002026-09-11 14:35:18삼성물산5m2026-09-11 14:25:00raw367,000원367,000원366,000원367,000원4,303
stock-5m2026-09-11 14:20:002026-09-11 14:30:20삼성물산5m2026-09-11 14:20:00raw367,000원367,500원366,000원367,000원5,031
stock-5m2026-09-11 14:15:002026-09-11 14:25:17삼성물산5m2026-09-11 14:15:00raw366,500원367,500원366,000원366,500원5,464
stock-5m2026-09-11 14:10:002026-09-11 14:20:18삼성물산5m2026-09-11 14:10:00raw367,500원368,250원366,000원367,000원7,474
stock-5m2026-09-11 14:05:002026-09-11 14:15:17삼성물산5m2026-09-11 14:05:00raw366,500원368,000원366,500원367,500원5,164
stock-5m2026-09-11 14:00:002026-09-11 14:15:17삼성물산5m2026-09-11 14:00:00raw368,500원369,000원366,500원367,000원5,667
stock-5m2026-09-11 13:55:002026-09-11 14:05:18삼성물산5m2026-09-11 13:55:00raw369,500원370,500원368,000원368,500원5,451
stock-5m2026-09-11 13:50:002026-09-11 14:00:17삼성물산5m2026-09-11 13:50:00raw371,000원371,000원368,500원369,500원6,956
stock-5m2026-09-11 13:45:002026-09-11 13:55:17삼성물산5m2026-09-11 13:45:00raw372,000원372,000원370,000원371,000원5,697
stock-5m2026-09-11 13:40:002026-09-11 13:50:19삼성물산5m2026-09-11 13:40:00raw369,500원371,500원369,000원371,000원7,483
stock-5m2026-09-11 13:35:002026-09-11 13:45:18삼성물산5m2026-09-11 13:35:00raw368,500원369,500원367,500원369,000원5,230
stock-5m2026-09-11 13:30:002026-09-11 13:40:17삼성물산5m2026-09-11 13:30:00raw368,500원369,500원367,500원368,000원3,673
stock-5m2026-09-11 13:25:002026-09-11 13:40:17삼성물산5m2026-09-11 13:25:00raw368,500원369,500원368,000원368,500원4,180
stock-5m2026-09-11 13:20:002026-09-11 13:30:19삼성물산5m2026-09-11 13:20:00raw367,500원369,000원367,500원369,000원4,176
stock-5m2026-09-11 13:15:002026-09-11 13:25:17삼성물산5m2026-09-11 13:15:00raw368,500원369,000원367,000원367,500원3,654
stock-5m2026-09-11 13:10:002026-09-11 13:20:18삼성물산5m2026-09-11 13:10:00raw369,500원369,500원367,500원368,500원5,171
stock-5m2026-09-11 13:05:002026-09-11 13:15:18삼성물산5m2026-09-11 13:05:00raw369,000원370,000원367,500원369,000원4,008
stock-5m2026-09-11 13:00:002026-09-11 13:10:20삼성물산5m2026-09-11 13:00:00raw369,500원370,000원367,500원369,000원5,134
2,402건 중 301–350← 이전7 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬