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-5m2026-09-23 11:05:002026-09-23 11:15:19삼성물산5m2026-09-23 11:05:00raw370,000원370,500원368,500원368,500원3,842
stock-5m2026-09-23 11:00:002026-09-23 11:10:19삼성물산5m2026-09-23 11:00:00raw370,000원370,500원369,000원370,000원2,791
stock-5m2026-09-23 10:55:002026-09-23 11:05:18삼성물산5m2026-09-23 10:55:00raw369,000원370,500원368,500원370,000원2,564
stock-5m2026-09-23 10:50:002026-09-23 11:00:18삼성물산5m2026-09-23 10:50:00raw368,500원369,750원368,250원369,000원3,390
stock-5m2026-09-23 10:45:002026-09-23 11:00:18삼성물산5m2026-09-23 10:45:00raw369,000원370,500원368,500원369,000원2,996
stock-5m2026-09-23 10:40:002026-09-23 10:50:18삼성물산5m2026-09-23 10:40:00raw370,000원370,500원368,500원369,000원4,587
stock-5m2026-09-23 10:35:002026-09-23 10:45:17삼성물산5m2026-09-23 10:35:00raw371,000원371,500원369,500원370,000원5,066
stock-5m2026-09-23 10:30:002026-09-23 10:40:17삼성물산5m2026-09-23 10:30:00raw373,000원373,000원371,000원371,500원3,754
stock-5m2026-09-23 10:25:002026-09-23 10:35:18삼성물산5m2026-09-23 10:25:00raw374,000원374,000원372,500원373,000원3,035
stock-5m2026-09-23 10:20:002026-09-23 10:30:17삼성물산5m2026-09-23 10:20:00raw374,000원375,000원373,500원374,000원3,655
stock-5m2026-09-23 10:15:002026-09-23 10:25:17삼성물산5m2026-09-23 10:15:00raw373,000원374,500원372,500원374,250원1,862
stock-5m2026-09-23 10:10:002026-09-23 10:20:18삼성물산5m2026-09-23 10:10:00raw372,500원374,500원372,000원373,000원5,339
stock-5m2026-09-23 10:05:002026-09-23 10:15:17삼성물산5m2026-09-23 10:05:00raw373,000원374,000원372,000원373,000원3,965
stock-5m2026-09-23 10:00:002026-09-23 10:10:17삼성물산5m2026-09-23 10:00:00raw372,500원373,500원372,000원372,500원2,856
stock-5m2026-09-23 09:55:002026-09-23 10:05:18삼성물산5m2026-09-23 09:55:00raw371,500원373,000원371,000원372,500원4,780
stock-5m2026-09-23 09:50:002026-09-23 10:00:20삼성물산5m2026-09-23 09:50:00raw371,500원373,500원371,500원372,000원3,915
stock-5m2026-09-23 09:45:002026-09-23 09:55:17삼성물산5m2026-09-23 09:45:00raw374,500원374,500원372,000원372,000원4,342
stock-5m2026-09-23 09:40:002026-09-23 09:50:18삼성물산5m2026-09-23 09:40:00raw375,500원376,000원374,000원374,000원3,710
stock-5m2026-09-23 09:35:002026-09-23 09:45:18삼성물산5m2026-09-23 09:35:00raw375,500원376,500원374,500원375,000원5,057
stock-5m2026-09-23 09:30:002026-09-23 09:40:17삼성물산5m2026-09-23 09:30:00raw374,000원377,500원374,000원375,500원7,846
stock-5m2026-09-23 09:25:002026-09-23 09:35:21삼성물산5m2026-09-23 09:25:00raw374,500원375,500원373,500원374,000원5,235
stock-5m2026-09-23 09:20:002026-09-23 09:30:22삼성물산5m2026-09-23 09:20:00raw375,000원375,500원373,000원374,500원4,492
stock-5m2026-09-23 09:15:002026-09-23 09:25:17삼성물산5m2026-09-23 09:15:00raw375,000원375,500원373,000원375,000원6,314
stock-5m2026-09-23 09:10:002026-09-23 09:20:20삼성물산5m2026-09-23 09:10:00raw375,500원376,500원374,000원375,000원5,940
stock-5m2026-09-23 09:05:002026-09-23 09:15:18삼성물산5m2026-09-23 09:05:00raw376,500원377,500원373,500원375,000원6,183
stock2026-09-232026-09-23 18:00:03삼성물산1d2026-09-23 09:00:00raw374,000원379,500원365,000원366,500원272,624
stock-5m2026-09-23 09:00:002026-09-23 09:10:19삼성물산5m2026-09-23 09:00:00raw374,000원379,500원373,000원376,500원17,219
stock-5m2026-09-22 15:30:002026-09-22 15:40:18삼성물산5m2026-09-22 15:30:00raw367,000원367,000원367,000원367,000원0
stock-5m2026-09-22 15:25:002026-09-22 15:35:17삼성물산5m2026-09-22 15:25:00raw367,000원367,000원367,000원367,000원0
stock-5m2026-09-22 15:20:002026-09-22 15:30:18삼성물산5m2026-09-22 15:20:00raw367,000원367,000원367,000원367,000원0
stock-5m2026-09-22 15:15:002026-09-22 15:25:18삼성물산5m2026-09-22 15:15:00raw366,000원367,000원366,000원367,000원2,513
stock-5m2026-09-22 15:10:002026-09-22 15:20:18삼성물산5m2026-09-22 15:10:00raw365,000원366,500원365,000원365,000원2,589
stock-5m2026-09-22 15:05:002026-09-22 15:15:18삼성물산5m2026-09-22 15:05:00raw365,000원366,500원364,500원365,000원3,941
stock-5m2026-09-22 15:00:002026-09-22 15:10:18삼성물산5m2026-09-22 15:00:00raw366,500원367,500원365,000원365,000원2,273
stock-5m2026-09-22 14:55:002026-09-22 15:05:17삼성물산5m2026-09-22 14:55:00raw367,000원368,000원366,500원366,500원3,771
stock-5m2026-09-22 14:50:002026-09-22 15:00:17삼성물산5m2026-09-22 14:50:00raw365,500원367,500원365,500원367,000원4,550
stock-5m2026-09-22 14:45:002026-09-22 14:55:19삼성물산5m2026-09-22 14:45:00raw364,000원366,000원364,000원365,500원3,898
stock-5m2026-09-22 14:40:002026-09-22 14:50:17삼성물산5m2026-09-22 14:40:00raw363,500원364,500원363,000원364,500원3,864
stock-5m2026-09-22 14:35:002026-09-22 14:45:17삼성물산5m2026-09-22 14:35:00raw364,000원364,000원363,500원363,500원1,717
stock-5m2026-09-22 14:30:002026-09-22 14:40:18삼성물산5m2026-09-22 14:30:00raw362,500원364,500원362,000원364,000원2,622
stock-5m2026-09-22 14:25:002026-09-22 14:35:17삼성물산5m2026-09-22 14:25:00raw362,000원364,000원361,500원362,500원4,276
stock-5m2026-09-22 14:20:002026-09-22 14:30:17삼성물산5m2026-09-22 14:20:00raw362,500원363,500원362,000원362,000원3,689
stock-5m2026-09-22 14:15:002026-09-22 14:25:18삼성물산5m2026-09-22 14:15:00raw363,500원364,000원362,000원362,500원3,578
stock-5m2026-09-22 14:10:002026-09-22 14:20:17삼성물산5m2026-09-22 14:10:00raw363,500원364,500원363,000원363,500원2,136
stock-5m2026-09-22 14:05:002026-09-22 14:15:17삼성물산5m2026-09-22 14:05:00raw363,500원364,500원363,500원364,000원2,177
stock-5m2026-09-22 14:00:002026-09-22 14:10:18삼성물산5m2026-09-22 14:00:00raw364,500원364,500원363,500원364,000원2,205
stock-5m2026-09-22 13:55:002026-09-22 14:05:18삼성물산5m2026-09-22 13:55:00raw363,500원365,000원363,000원364,000원4,090
stock-5m2026-09-22 13:50:002026-09-22 14:00:20삼성물산5m2026-09-22 13:50:00raw363,000원364,000원363,000원363,500원2,237
stock-5m2026-09-22 13:45:002026-09-22 13:55:20삼성물산5m2026-09-22 13:45:00raw364,500원365,000원363,000원363,000원2,941
stock-5m2026-09-22 13:40:002026-09-22 13:50:19삼성물산5m2026-09-22 13:40:00raw364,000원365,500원364,000원364,500원3,788
4,867건 중 2,101–2,150← 이전43 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬