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 12:45:002026-10-15 12:55:20삼성물산5m2026-10-15 12:45:00raw265,500원265,500원265,500원265,500원0
stock-5m2026-10-15 12:40:002026-10-15 12:50:22삼성물산5m2026-10-15 12:40:00raw265,500원265,500원265,500원265,500원0
stock-5m2026-10-15 12:35:002026-10-15 12:45:18삼성물산5m2026-10-15 12:35:00raw266,000원266,000원265,000원265,500원827
stock-5m2026-10-15 12:30:002026-10-15 12:40:18삼성물산5m2026-10-15 12:30:00raw266,000원266,500원265,000원266,000원2,398
stock-5m2026-10-15 12:25:002026-10-15 12:35:17삼성물산5m2026-10-15 12:25:00raw267,000원267,000원265,500원266,000원1,877
stock-5m2026-10-15 12:20:002026-10-15 12:30:17삼성물산5m2026-10-15 12:20:00raw266,000원267,000원265,000원267,000원3,943
stock-5m2026-10-15 12:15:002026-10-15 12:25:18삼성물산5m2026-10-15 12:15:00raw267,000원267,500원266,000원266,500원2,968
stock-5m2026-10-15 12:10:002026-10-15 12:20:17삼성물산5m2026-10-15 12:10:00raw267,000원268,000원266,500원267,500원2,798
stock-5m2026-10-15 12:05:002026-10-15 12:15:17삼성물산5m2026-10-15 12:05:00raw266,500원268,000원266,000원267,000원6,346
stock-5m2026-10-15 12:00:002026-10-15 12:10:18삼성물산5m2026-10-15 12:00:00raw266,500원266,500원265,000원266,000원4,396
stock-5m2026-10-15 11:55:002026-10-15 12:05:18삼성물산5m2026-10-15 11:55:00raw266,500원267,000원266,000원266,000원2,058
stock-5m2026-10-15 11:50:002026-10-15 12:00:19삼성물산5m2026-10-15 11:50:00raw265,500원267,000원265,500원267,000원4,789
stock-5m2026-10-15 11:45:002026-10-15 11:55:18삼성물산5m2026-10-15 11:45:00raw265,500원266,000원265,000원265,500원2,169
stock-5m2026-10-15 11:40:002026-10-15 11:50:18삼성물산5m2026-10-15 11:40:00raw266,500원266,750원265,000원265,000원4,981
stock-5m2026-10-15 11:35:002026-10-15 11:45:17삼성물산5m2026-10-15 11:35:00raw266,000원267,500원266,000원266,500원2,165
stock-5m2026-10-15 11:30:002026-10-15 11:45:17삼성물산5m2026-10-15 11:30:00raw267,000원267,500원265,500원266,000원3,821
stock-5m2026-10-15 11:25:002026-10-15 11:35:18삼성물산5m2026-10-15 11:25:00raw268,000원268,000원267,000원267,500원2,809
stock-5m2026-10-15 11:20:002026-10-15 11:30:21삼성물산5m2026-10-15 11:20:00raw269,500원269,500원267,000원268,000원4,243
stock-5m2026-10-15 11:15:002026-10-15 11:25:17삼성물산5m2026-10-15 11:15:00raw268,000원269,500원267,000원269,500원6,377
stock-5m2026-10-15 11:10:002026-10-15 11:20:18삼성물산5m2026-10-15 11:10:00raw268,000원269,000원267,000원267,500원3,109
stock-5m2026-10-15 11:05:002026-10-15 11:15:17삼성물산5m2026-10-15 11:05:00raw266,500원269,000원265,500원268,000원8,222
stock-5m2026-10-15 11:00:002026-10-15 11:10:18삼성물산5m2026-10-15 11:00:00raw266,500원267,000원265,500원266,500원10,868
stock-5m2026-10-15 10:55:002026-10-15 11:10:18삼성물산5m2026-10-15 10:55:00raw265,500원267,500원265,500원267,000원4,104
stock-5m2026-10-15 10:50:002026-10-15 11:00:19삼성물산5m2026-10-15 10:50:00raw265,500원268,500원265,500원266,000원11,584
stock-5m2026-10-15 10:45:002026-10-15 10:55:17삼성물산5m2026-10-15 10:45:00raw268,000원268,000원264,500원265,500원8,566
stock-5m2026-10-15 10:40:002026-10-15 10:50:18삼성물산5m2026-10-15 10:40:00raw268,000원269,000원267,500원268,000원3,923
stock-5m2026-10-15 10:35:002026-10-15 10:45:18삼성물산5m2026-10-15 10:35:00raw267,750원269,500원267,000원268,500원6,429
stock-5m2026-10-15 10:30:002026-10-15 10:40:17삼성물산5m2026-10-15 10:30:00raw269,000원269,000원267,000원267,750원11,148
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
stock-5m2026-10-15 09:00:002026-10-15 09:15:17삼성물산5m2026-10-15 09:00:00raw280,000원282,500원273,500원279,000원31,578
stock2026-10-152026-10-15 18:00:02삼성물산1d2026-10-15 09:00:00raw280,000원282,500원260,000원263,500원526,210
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
4,798건 중 1,051–1,100← 이전22 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬