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-5m2026-09-29 10:35:002026-09-29 10:45:21삼성물산5m2026-09-29 10:35:00raw344,500원346,000원344,000원345,500원4,558
stock-5m2026-09-29 10:30:002026-09-29 10:40:20삼성물산5m2026-09-29 10:30:00raw344,000원345,000원344,000원344,500원1,728
stock-5m2026-09-29 10:25:002026-09-29 10:35:18삼성물산5m2026-09-29 10:25:00raw343,000원344,500원343,000원344,500원1,896
stock-5m2026-09-29 10:20:002026-09-29 10:30:17삼성물산5m2026-09-29 10:20:00raw342,000원343,500원341,000원343,000원2,919
stock-5m2026-09-29 10:15:002026-09-29 10:25:21삼성물산5m2026-09-29 10:15:00raw342,500원342,500원341,000원341,500원3,477
stock-5m2026-09-29 10:10:002026-09-29 10:20:19삼성물산5m2026-09-29 10:10:00raw342,500원343,000원341,500원342,500원3,120
stock-5m2026-09-29 10:05:002026-09-29 10:15:18삼성물산5m2026-09-29 10:05:00raw343,500원343,500원342,500원342,500원2,174
stock-5m2026-09-29 10:00:002026-09-29 10:10:19삼성물산5m2026-09-29 10:00:00raw343,500원344,500원343,000원343,500원4,084
stock-5m2026-09-29 09:55:002026-09-29 10:05:17삼성물산5m2026-09-29 09:55:00raw343,500원344,000원343,000원343,000원2,319
stock-5m2026-09-29 09:50:002026-09-29 10:00:20삼성물산5m2026-09-29 09:50:00raw344,500원344,500원343,000원343,500원2,862
stock-5m2026-09-29 09:45:002026-09-29 09:55:21삼성물산5m2026-09-29 09:45:00raw347,000원347,000원343,500원344,500원3,725
stock-5m2026-09-29 09:40:002026-09-29 09:50:20삼성물산5m2026-09-29 09:40:00raw348,000원348,000원346,500원346,500원3,168
stock-5m2026-09-29 09:35:002026-09-29 09:45:22삼성물산5m2026-09-29 09:35:00raw347,500원348,000원346,000원348,000원4,078
stock-5m2026-09-29 09:30:002026-09-29 09:40:22삼성물산5m2026-09-29 09:30:00raw348,000원348,500원346,500원347,000원2,041
stock-5m2026-09-29 09:25:002026-09-29 09:35:18삼성물산5m2026-09-29 09:25:00raw345,500원348,500원345,500원348,000원2,630
stock-5m2026-09-29 09:20:002026-09-29 09:30:21삼성물산5m2026-09-29 09:20:00raw348,500원349,000원345,500원345,500원3,183
stock-5m2026-09-29 09:15:002026-09-29 09:25:18삼성물산5m2026-09-29 09:15:00raw347,500원349,000원347,000원348,500원6,063
stock-5m2026-09-29 09:10:002026-09-29 09:20:18삼성물산5m2026-09-29 09:10:00raw346,500원348,000원345,500원347,500원5,286
stock-5m2026-09-29 09:05:002026-09-29 09:15:23삼성물산5m2026-09-29 09:05:00raw343,000원346,500원341,500원346,000원7,244
stock-5m2026-09-29 09:00:002026-09-29 09:10:17삼성물산5m2026-09-29 09:00:00raw343,500원344,500원340,500원343,500원10,052
stock2026-09-292026-09-29 18:00:02삼성물산1d2026-09-29 09:00:00raw343,500원349,000원340,500원347,000원267,219
stock-5m2026-09-28 15:30:002026-09-28 15:40:17삼성물산5m2026-09-28 15:30:00raw346,000원346,000원346,000원346,000원0
stock-5m2026-09-28 15:25:002026-09-28 15:35:17삼성물산5m2026-09-28 15:25:00raw346,000원346,000원346,000원346,000원0
stock-5m2026-09-28 15:20:002026-09-28 15:30:18삼성물산5m2026-09-28 15:20:00raw346,000원346,000원346,000원346,000원0
stock-5m2026-09-28 15:15:002026-09-28 15:25:17삼성물산5m2026-09-28 15:15:00raw346,000원347,000원346,000원346,000원3,914
stock-5m2026-09-28 15:10:002026-09-28 15:20:17삼성물산5m2026-09-28 15:10:00raw346,000원346,500원346,000원346,000원3,126
stock-5m2026-09-28 15:05:002026-09-28 15:15:18삼성물산5m2026-09-28 15:05:00raw345,500원346,500원345,000원346,000원6,707
stock-5m2026-09-28 15:00:002026-09-28 15:10:19삼성물산5m2026-09-28 15:00:00raw345,750원346,000원345,000원345,500원3,045
stock-5m2026-09-28 14:55:002026-09-28 15:05:17삼성물산5m2026-09-28 14:55:00raw344,500원346,500원344,500원345,500원7,709
stock-5m2026-09-28 14:50:002026-09-28 15:00:22삼성물산5m2026-09-28 14:50:00raw344,500원345,000원344,000원344,500원3,353
stock-5m2026-09-28 14:45:002026-09-28 14:55:18삼성물산5m2026-09-28 14:45:00raw345,000원345,500원344,000원345,000원6,249
stock-5m2026-09-28 14:40:002026-09-28 14:50:21삼성물산5m2026-09-28 14:40:00raw345,500원346,000원344,500원345,500원4,056
stock-5m2026-09-28 14:35:002026-09-28 14:45:18삼성물산5m2026-09-28 14:35:00raw345,500원346,500원345,000원345,000원3,467
stock-5m2026-09-28 14:30:002026-09-28 14:40:18삼성물산5m2026-09-28 14:30:00raw345,500원346,500원345,000원345,500원3,221
stock-5m2026-09-28 14:25:002026-09-28 14:35:17삼성물산5m2026-09-28 14:25:00raw345,000원346,500원344,500원346,000원8,016
stock-5m2026-09-28 14:20:002026-09-28 14:30:20삼성물산5m2026-09-28 14:20:00raw345,500원345,500원344,500원344,500원4,153
stock-5m2026-09-28 14:15:002026-09-28 14:25:19삼성물산5m2026-09-28 14:15:00raw345,500원346,500원345,000원345,500원4,680
stock-5m2026-09-28 14:10:002026-09-28 14:20:18삼성물산5m2026-09-28 14:10:00raw346,000원346,500원345,500원345,750원3,471
stock-5m2026-09-28 14:05:002026-09-28 14:15:17삼성물산5m2026-09-28 14:05:00raw346,000원346,500원345,250원346,000원3,513
stock-5m2026-09-28 14:00:002026-09-28 14:10:21삼성물산5m2026-09-28 14:00:00raw344,000원346,000원344,000원346,000원5,988
stock-5m2026-09-28 13:55:002026-09-28 14:05:21삼성물산5m2026-09-28 13:55:00raw344,000원345,000원344,000원344,000원7,129
stock-5m2026-09-28 13:50:002026-09-28 14:00:23삼성물산5m2026-09-28 13:50:00raw344,500원345,000원344,000원344,500원6,128
stock-5m2026-09-28 13:45:002026-09-28 14:00:23삼성물산5m2026-09-28 13:45:00raw345,000원345,000원344,500원345,000원2,660
stock-5m2026-09-28 13:40:002026-09-28 13:50:18삼성물산5m2026-09-28 13:40:00raw344,500원345,000원344,500원344,500원3,377
stock-5m2026-09-28 13:35:002026-09-28 13:45:19삼성물산5m2026-09-28 13:35:00raw345,500원346,000원344,500원345,000원3,589
stock-5m2026-09-28 13:30:002026-09-28 13:40:19삼성물산5m2026-09-28 13:30:00raw346,500원346,500원345,500원346,000원3,516
stock-5m2026-09-28 13:25:002026-09-28 13:35:18삼성물산5m2026-09-28 13:25:00raw347,000원347,000원346,000원346,500원3,533
stock-5m2026-09-28 13:20:002026-09-28 13:30:18삼성물산5m2026-09-28 13:20:00raw345,500원347,000원345,500원346,750원3,289
stock-5m2026-09-28 13:15:002026-09-28 13:25:22삼성물산5m2026-09-28 13:15:00raw346,000원346,000원345,000원346,000원3,004
stock-5m2026-09-28 13:10:002026-09-28 13:20:21삼성물산5m2026-09-28 13:10:00raw344,500원346,000원344,000원346,000원5,218
4,821건 중 1,901–1,950← 이전39 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬