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-5m2026-09-16 09:40:002026-09-16 09:50:17삼성물산5m2026-09-16 09:40:00raw352,250원352,500원351,000원352,500원3,181
stock-5m2026-09-16 09:35:002026-09-16 09:45:20삼성물산5m2026-09-16 09:35:00raw351,500원352,500원351,500원352,250원4,319
stock-5m2026-09-16 09:30:002026-09-16 09:40:18삼성물산5m2026-09-16 09:30:00raw349,000원352,500원349,000원352,000원7,770
stock-5m2026-09-16 09:25:002026-09-16 09:35:21삼성물산5m2026-09-16 09:25:00raw350,000원350,500원349,000원349,500원7,476
stock-5m2026-09-16 09:20:002026-09-16 09:30:22삼성물산5m2026-09-16 09:20:00raw346,500원350,000원346,500원349,750원7,797
stock-5m2026-09-16 09:15:002026-09-16 09:25:21삼성물산5m2026-09-16 09:15:00raw347,000원348,500원346,000원346,500원5,696
stock-5m2026-09-16 09:10:002026-09-16 09:20:17삼성물산5m2026-09-16 09:10:00raw344,000원347,000원343,000원347,000원7,146
stock-5m2026-09-16 09:05:002026-09-16 09:15:17삼성물산5m2026-09-16 09:05:00raw346,000원348,000원343,500원343,500원9,039
stock2026-09-162026-09-16 18:00:03삼성물산1d2026-09-16 09:00:00raw342,500원355,500원342,000원351,500원233,348
stock-5m2026-09-16 09:00:002026-09-16 09:10:21삼성물산5m2026-09-16 09:00:00raw342,500원347,000원342,000원346,000원10,423
stock-5m2026-09-15 15:30:002026-09-15 15:40:17삼성물산5m2026-09-15 15:30:00raw346,000원346,000원346,000원346,000원0
stock-5m2026-09-15 15:25:002026-09-15 15:35:17삼성물산5m2026-09-15 15:25:00raw346,000원346,000원346,000원346,000원0
stock-5m2026-09-15 15:20:002026-09-15 15:30:18삼성물산5m2026-09-15 15:20:00raw346,000원346,000원346,000원346,000원0
stock-5m2026-09-15 15:15:002026-09-15 15:25:17삼성물산5m2026-09-15 15:15:00raw345,000원345,500원345,000원345,000원3,208
stock-5m2026-09-15 15:10:002026-09-15 15:20:17삼성물산5m2026-09-15 15:10:00raw346,000원346,500원345,000원345,000원6,837
stock-5m2026-09-15 15:05:002026-09-15 15:15:18삼성물산5m2026-09-15 15:05:00raw345,500원347,000원345,000원346,500원10,224
stock-5m2026-09-15 15:00:002026-09-15 15:10:20삼성물산5m2026-09-15 15:00:00raw345,500원346,000원345,500원345,500원3,065
stock-5m2026-09-15 14:55:002026-09-15 15:05:17삼성물산5m2026-09-15 14:55:00raw346,500원347,000원345,500원345,500원3,271
stock-5m2026-09-15 14:50:002026-09-15 15:00:18삼성물산5m2026-09-15 14:50:00raw348,000원348,000원346,500원346,500원4,949
stock-5m2026-09-15 14:45:002026-09-15 14:55:19삼성물산5m2026-09-15 14:45:00raw348,000원348,500원347,500원348,000원1,362
stock-5m2026-09-15 14:40:002026-09-15 14:50:17삼성물산5m2026-09-15 14:40:00raw347,000원349,000원347,000원348,500원3,892
stock-5m2026-09-15 14:35:002026-09-15 14:45:17삼성물산5m2026-09-15 14:35:00raw347,500원348,000원346,500원347,500원4,519
stock-5m2026-09-15 14:30:002026-09-15 14:40:18삼성물산5m2026-09-15 14:30:00raw346,500원348,000원346,500원347,500원2,998
stock-5m2026-09-15 14:25:002026-09-15 14:35:18삼성물산5m2026-09-15 14:25:00raw345,500원347,500원345,500원347,000원5,026
stock-5m2026-09-15 14:20:002026-09-15 14:30:23삼성물산5m2026-09-15 14:20:00raw346,500원346,500원345,500원345,500원1,208
stock-5m2026-09-15 14:15:002026-09-15 14:25:18삼성물산5m2026-09-15 14:15:00raw346,000원347,500원345,500원346,000원10,180
stock-5m2026-09-15 14:10:002026-09-15 14:20:18삼성물산5m2026-09-15 14:10:00raw348,000원348,000원346,000원346,000원6,497
stock-5m2026-09-15 14:05:002026-09-15 14:20:18삼성물산5m2026-09-15 14:05:00raw348,500원348,500원347,500원347,500원1,397
stock-5m2026-09-15 14:00:002026-09-15 14:10:28삼성물산5m2026-09-15 14:00:00raw348,250원348,500원348,000원348,500원2,867
stock-5m2026-09-15 13:55:002026-09-15 14:05:18삼성물산5m2026-09-15 13:55:00raw349,000원349,250원348,000원348,250원3,029
stock-5m2026-09-15 13:50:002026-09-15 14:00:18삼성물산5m2026-09-15 13:50:00raw350,000원350,500원349,000원349,250원1,268
stock-5m2026-09-15 13:45:002026-09-15 14:00:18삼성물산5m2026-09-15 13:45:00raw349,500원351,000원349,500원350,500원3,423
stock-5m2026-09-15 13:40:002026-09-15 13:50:18삼성물산5m2026-09-15 13:40:00raw349,000원350,500원348,500원350,000원3,053
stock-5m2026-09-15 13:35:002026-09-15 13:45:18삼성물산5m2026-09-15 13:35:00raw349,000원350,000원348,000원349,000원4,484
stock-5m2026-09-15 13:30:002026-09-15 13:40:18삼성물산5m2026-09-15 13:30:00raw349,000원350,000원348,500원349,500원2,420
stock-5m2026-09-15 13:25:002026-09-15 13:35:18삼성물산5m2026-09-15 13:25:00raw349,000원349,500원348,000원348,500원3,996
stock-5m2026-09-15 13:20:002026-09-15 13:30:18삼성물산5m2026-09-15 13:20:00raw349,000원350,500원349,000원349,500원4,022
stock-5m2026-09-15 13:15:002026-09-15 13:25:17삼성물산5m2026-09-15 13:15:00raw350,250원350,500원349,000원349,000원4,149
stock-5m2026-09-15 13:10:002026-09-15 13:20:21삼성물산5m2026-09-15 13:10:00raw351,000원351,500원350,000원350,500원2,507
stock-5m2026-09-15 13:05:002026-09-15 13:15:19삼성물산5m2026-09-15 13:05:00raw351,500원352,000원351,000원351,000원778
stock-5m2026-09-15 13:00:002026-09-15 13:10:19삼성물산5m2026-09-15 13:00:00raw350,750원352,000원350,500원351,500원1,382
stock-5m2026-09-15 12:55:002026-09-15 13:05:20삼성물산5m2026-09-15 12:55:00raw351,500원352,000원350,500원351,000원2,393
stock-5m2026-09-15 12:50:002026-09-15 13:00:17삼성물산5m2026-09-15 12:50:00raw352,500원353,000원351,500원351,500원1,487
stock-5m2026-09-15 12:45:002026-09-15 12:55:17삼성물산5m2026-09-15 12:45:00raw352,500원353,000원352,500원353,000원480
stock-5m2026-09-15 12:40:002026-09-15 12:50:18삼성물산5m2026-09-15 12:40:00raw352,500원353,500원352,500원352,500원1,536
stock-5m2026-09-15 12:35:002026-09-15 12:45:18삼성물산5m2026-09-15 12:35:00raw353,000원353,500원352,500원353,000원975
stock-5m2026-09-15 12:30:002026-09-15 12:40:17삼성물산5m2026-09-15 12:30:00raw354,500원354,500원352,500원353,000원1,901
stock-5m2026-09-15 12:25:002026-09-15 12:35:18삼성물산5m2026-09-15 12:25:00raw353,500원354,500원353,500원354,500원1,304
stock-5m2026-09-15 12:20:002026-09-15 12:30:20삼성물산5m2026-09-15 12:20:00raw353,500원354,000원353,500원353,500원585
stock-5m2026-09-15 12:15:002026-09-15 12:25:17삼성물산5m2026-09-15 12:15:00raw354,000원354,500원353,000원354,000원1,735
2,402건 중 151–200← 이전4 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬