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-5m2026-10-30 15:30:002026-10-30 18:10:09삼성물산5m2026-10-30 15:30:00raw312,000원312,000원312,000원312,000원67,258
stock-5m2026-10-30 15:25:002026-10-30 15:35:18삼성물산5m2026-10-30 15:25:00raw311,500원311,500원311,500원311,500원0
stock-5m2026-10-30 15:20:002026-10-30 15:30:17삼성물산5m2026-10-30 15:20:00raw313,000원313,000원313,000원313,000원0
stock-5m2026-10-30 15:15:002026-10-30 15:25:17삼성물산5m2026-10-30 15:15:00raw311,500원314,500원311,500원313,000원6,252
stock-5m2026-10-30 15:10:002026-10-30 15:20:20삼성물산5m2026-10-30 15:10:00raw311,000원312,500원310,500원311,500원7,008
stock-5m2026-10-30 15:05:002026-10-30 15:15:23삼성물산5m2026-10-30 15:05:00raw311,000원311,500원310,000원311,000원2,978
stock-5m2026-10-30 15:00:002026-10-30 15:10:17삼성물산5m2026-10-30 15:00:00raw310,000원311,500원309,500원311,000원3,233
stock-5m2026-10-30 14:55:002026-10-30 15:05:18삼성물산5m2026-10-30 14:55:00raw309,500원310,500원309,500원310,000원1,609
stock-5m2026-10-30 14:50:002026-10-30 15:00:30삼성물산5m2026-10-30 14:50:00raw310,000원310,500원309,500원309,500원1,087
stock-5m2026-10-30 14:45:002026-10-30 14:55:23삼성물산5m2026-10-30 14:45:00raw311,000원312,000원310,000원310,000원4,569
stock-5m2026-10-30 14:40:002026-10-30 14:55:23삼성물산5m2026-10-30 14:40:00raw311,000원312,000원311,000원311,500원3,490
stock-5m2026-10-30 14:35:002026-10-30 14:55:23삼성물산5m2026-10-30 14:35:00raw312,000원312,500원311,000원311,500원3,308
stock-5m2026-10-30 14:30:002026-10-30 14:40:17삼성물산5m2026-10-30 14:30:00raw312,000원313,000원311,000원312,000원3,648
stock-5m2026-10-30 14:25:002026-10-30 14:35:27삼성물산5m2026-10-30 14:25:00raw312,500원312,500원311,000원312,000원3,000
stock-5m2026-10-30 14:20:002026-10-30 14:30:24삼성물산5m2026-10-30 14:20:00raw313,500원313,500원312,000원312,500원4,061
stock-5m2026-10-30 14:15:002026-10-30 14:25:30삼성물산5m2026-10-30 14:15:00raw314,000원314,500원312,500원313,000원5,755
stock-5m2026-10-30 14:10:002026-10-30 14:25:30삼성물산5m2026-10-30 14:10:00raw313,250원314,000원313,000원314,000원1,686
stock-5m2026-10-30 14:05:002026-10-30 14:15:18삼성물산5m2026-10-30 14:05:00raw313,000원314,500원312,500원313,500원4,372
stock-5m2026-10-30 14:00:002026-10-30 14:10:26삼성물산5m2026-10-30 14:00:00raw313,500원314,500원312,500원312,500원3,992
stock-5m2026-10-30 13:55:002026-10-30 14:10:26삼성물산5m2026-10-30 13:55:00raw312,500원314,000원311,500원313,500원5,305
stock-5m2026-10-30 13:50:002026-10-30 14:00:18삼성물산5m2026-10-30 13:50:00raw313,750원314,500원312,500원312,500원4,485
stock-5m2026-10-30 13:45:002026-10-30 13:55:17삼성물산5m2026-10-30 13:45:00raw313,000원314,500원312,500원313,750원6,551
stock-5m2026-10-30 13:40:002026-10-30 13:55:17삼성물산5m2026-10-30 13:40:00raw315,000원315,000원312,500원313,000원6,374
stock-5m2026-10-30 13:35:002026-10-30 13:45:28삼성물산5m2026-10-30 13:35:00raw314,750원315,250원314,500원315,000원2,544
stock-5m2026-10-30 13:30:002026-10-30 13:40:18삼성물산5m2026-10-30 13:30:00raw315,250원316,000원314,500원314,500원7,638
stock-5m2026-10-30 13:25:002026-10-30 13:35:17삼성물산5m2026-10-30 13:25:00raw313,000원316,000원312,500원315,500원12,796
stock-5m2026-10-30 13:20:002026-10-30 13:30:38삼성물산5m2026-10-30 13:20:00raw312,750원313,500원312,000원313,000원5,610
stock-5m2026-10-30 13:15:002026-10-30 13:25:18삼성물산5m2026-10-30 13:15:00raw313,000원313,500원312,500원313,000원6,140
stock-5m2026-10-30 13:10:002026-10-30 13:20:17삼성물산5m2026-10-30 13:10:00raw310,500원313,000원310,000원312,500원2,832
stock-5m2026-10-30 13:05:002026-10-30 13:15:17삼성물산5m2026-10-30 13:05:00raw308,000원311,000원307,500원310,000원3,756
stock-5m2026-10-30 13:00:002026-10-30 13:10:22삼성물산5m2026-10-30 13:00:00raw309,000원309,000원307,500원308,000원1,328
stock-5m2026-10-30 12:55:002026-10-30 13:05:17삼성물산5m2026-10-30 12:55:00raw308,500원309,000원308,000원308,500원2,432
stock-5m2026-10-30 12:50:002026-10-30 13:00:17삼성물산5m2026-10-30 12:50:00raw308,500원309,000원308,000원309,000원1,602
stock-5m2026-10-30 12:45:002026-10-30 12:55:18삼성물산5m2026-10-30 12:45:00raw309,000원309,500원308,000원308,500원3,236
stock-5m2026-10-30 12:40:002026-10-30 12:50:20삼성물산5m2026-10-30 12:40:00raw308,500원309,500원308,500원309,500원815
stock-5m2026-10-30 12:35:002026-10-30 12:45:27삼성물산5m2026-10-30 12:35:00raw307,500원309,000원307,000원308,500원1,364
stock-5m2026-10-30 12:30:002026-10-30 12:45:27삼성물산5m2026-10-30 12:30:00raw309,000원309,000원307,000원307,500원1,238
stock-5m2026-10-30 12:25:002026-10-30 12:35:20삼성물산5m2026-10-30 12:25:00raw307,500원309,000원307,000원308,500원3,616
stock-5m2026-10-30 12:20:002026-10-30 12:30:17삼성물산5m2026-10-30 12:20:00raw305,000원308,000원304,500원307,500원2,855
stock-5m2026-10-30 12:15:002026-10-30 12:25:24삼성물산5m2026-10-30 12:15:00raw304,500원305,000원304,000원305,000원1,665
stock-5m2026-10-30 12:10:002026-10-30 12:20:23삼성물산5m2026-10-30 12:10:00raw305,000원305,000원304,500원304,500원612
stock-5m2026-10-30 12:05:002026-10-30 12:15:17삼성물산5m2026-10-30 12:05:00raw305,000원305,000원304,500원305,000원320
stock-5m2026-10-30 12:00:002026-10-30 12:10:27삼성물산5m2026-10-30 12:00:00raw305,000원306,000원304,500원305,000원2,237
stock-5m2026-10-30 11:55:002026-10-30 12:10:27삼성물산5m2026-10-30 11:55:00raw305,500원305,500원304,500원305,500원916
stock-5m2026-10-30 11:50:002026-10-30 12:00:21삼성물산5m2026-10-30 11:50:00raw305,500원306,500원305,000원305,500원1,331
stock-5m2026-10-30 11:45:002026-10-30 11:55:17삼성물산5m2026-10-30 11:45:00raw306,000원306,500원305,000원305,500원1,367
stock-5m2026-10-30 11:40:002026-10-30 11:50:30삼성물산5m2026-10-30 11:40:00raw306,000원307,000원305,500원306,000원1,258
stock-5m2026-10-30 11:35:002026-10-30 11:45:18삼성물산5m2026-10-30 11:35:00raw305,000원306,500원305,000원306,000원1,986
stock-5m2026-10-30 11:30:002026-10-30 11:40:17삼성물산5m2026-10-30 11:30:00raw306,000원306,000원304,500원305,000원1,285
stock-5m2026-10-30 11:25:002026-10-30 11:35:31삼성물산5m2026-10-30 11:25:00raw306,000원306,000원305,500원305,500원615
4,660건 중 1–50← 이전1 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬