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
stock2026-07-272026-07-27 18:00:02삼성물산1d2026-07-27 09:00:00raw346,000원350,000원331,000원339,500원273,529
stock2026-07-282026-07-28 18:00:01삼성물산1d2026-07-28 09:00:00raw320,500원320,500원295,500원305,000원520,908
stock2026-07-292026-07-29 18:00:02삼성물산1d2026-07-29 09:00:00raw305,500원312,000원262,000원285,500원833,136
stock2026-07-302026-07-30 18:00:02삼성물산1d2026-07-30 09:00:00raw287,000원322,000원283,000원294,000원840,626
stock2026-07-312026-08-03 18:00:02삼성물산1d2026-07-31 09:00:00raw335,000원357,500원321,000원351,500원1,241,836
stock2026-08-032026-08-03 18:00:02삼성물산1d2026-08-03 09:00:00raw347,000원347,000원322,000원329,000원299,392
stock2026-08-042026-08-04 18:00:02삼성물산1d2026-08-04 09:00:00raw331,000원332,500원312,000원322,500원484,547
stock2026-08-052026-08-05 18:00:02삼성물산1d2026-08-05 09:00:00raw338,500원350,000원335,000원347,500원339,053
stock-5m2026-08-06 09:00:002026-08-06 09:10:18삼성물산5m2026-08-06 09:00:00raw343,000원348,000원340,500원347,500원11,782
stock2026-08-062026-08-06 18:00:04삼성물산1d2026-08-06 09:00:00raw343,000원349,500원322,000원334,000원319,718
stock-5m2026-08-06 09:05:002026-08-06 09:15:18삼성물산5m2026-08-06 09:05:00raw347,500원349,500원340,000원341,000원8,834
stock-5m2026-08-06 09:10:002026-08-06 09:20:18삼성물산5m2026-08-06 09:10:00raw341,000원342,000원338,500원341,000원3,976
stock-5m2026-08-06 09:15:002026-08-06 09:25:17삼성물산5m2026-08-06 09:15:00raw341,500원342,500원338,500원340,000원4,877
stock-5m2026-08-06 09:20:002026-08-06 09:30:19삼성물산5m2026-08-06 09:20:00raw340,000원340,500원337,500원338,500원3,725
stock-5m2026-08-06 09:25:002026-08-06 09:35:18삼성물산5m2026-08-06 09:25:00raw338,000원339,500원332,500원333,500원7,491
stock-5m2026-08-06 09:30:002026-08-06 09:45:18삼성물산5m2026-08-06 09:30:00raw333,500원335,000원332,500원333,000원6,450
stock-5m2026-08-06 09:35:002026-08-06 09:45:18삼성물산5m2026-08-06 09:35:00raw332,500원334,500원331,500원333,000원9,023
stock-5m2026-08-06 09:40:002026-08-06 09:50:18삼성물산5m2026-08-06 09:40:00raw333,000원335,500원332,500원334,000원6,225
stock-5m2026-08-06 09:45:002026-08-06 10:00:17삼성물산5m2026-08-06 09:45:00raw334,000원334,000원332,500원332,500원3,594
stock-5m2026-08-06 09:50:002026-08-06 10:00:17삼성물산5m2026-08-06 09:50:00raw332,500원333,000원328,000원328,000원9,017
stock-5m2026-08-06 09:55:002026-08-06 10:05:18삼성물산5m2026-08-06 09:55:00raw328,000원329,000원327,000원328,500원4,659
stock-5m2026-08-06 10:00:002026-08-06 10:10:18삼성물산5m2026-08-06 10:00:00raw328,500원329,500원327,000원327,500원2,671
stock-5m2026-08-06 10:05:002026-08-06 10:15:17삼성물산5m2026-08-06 10:05:00raw327,500원329,000원326,500원328,500원3,875
stock-5m2026-08-06 10:10:002026-08-06 10:20:18삼성물산5m2026-08-06 10:10:00raw328,500원329,500원326,000원328,000원3,781
stock-5m2026-08-06 10:15:002026-08-06 10:25:18삼성물산5m2026-08-06 10:15:00raw328,000원328,000원324,500원325,500원4,886
stock-5m2026-08-06 10:20:002026-08-06 10:30:17삼성물산5m2026-08-06 10:20:00raw325,500원325,500원323,000원324,500원5,722
stock-5m2026-08-06 10:25:002026-08-06 10:35:17삼성물산5m2026-08-06 10:25:00raw324,000원324,500원322,000원324,000원4,153
stock-5m2026-08-06 10:30:002026-08-06 10:40:18삼성물산5m2026-08-06 10:30:00raw324,500원327,000원323,500원324,500원2,564
stock-5m2026-08-06 10:35:002026-08-06 10:45:17삼성물산5m2026-08-06 10:35:00raw324,500원325,500원323,000원324,500원3,544
stock-5m2026-08-06 10:40:002026-08-06 10:50:17삼성물산5m2026-08-06 10:40:00raw324,500원328,500원324,500원325,500원3,942
stock-5m2026-08-06 10:45:002026-08-06 10:55:18삼성물산5m2026-08-06 10:45:00raw326,000원330,000원325,500원328,000원4,815
stock-5m2026-08-06 10:50:002026-08-06 11:00:18삼성물산5m2026-08-06 10:50:00raw328,000원328,500원325,500원328,000원2,391
stock-5m2026-08-06 10:55:002026-08-06 11:05:17삼성물산5m2026-08-06 10:55:00raw327,500원327,500원326,000원326,500원2,180
stock-5m2026-08-06 11:00:002026-08-06 11:10:17삼성물산5m2026-08-06 11:00:00raw326,000원328,500원326,000원328,500원3,154
stock-5m2026-08-06 11:05:002026-08-06 11:15:18삼성물산5m2026-08-06 11:05:00raw328,000원328,500원327,000원328,000원3,263
stock-5m2026-08-06 11:10:002026-08-06 11:20:17삼성물산5m2026-08-06 11:10:00raw327,500원329,500원327,500원329,000원2,270
stock-5m2026-08-06 11:15:002026-08-06 11:25:17삼성물산5m2026-08-06 11:15:00raw329,000원331,500원329,000원331,500원4,857
stock-5m2026-08-06 11:20:002026-08-06 11:35:18삼성물산5m2026-08-06 11:20:00raw331,500원333,500원331,000원332,500원3,659
stock-5m2026-08-06 11:25:002026-08-06 11:35:18삼성물산5m2026-08-06 11:25:00raw332,000원332,500원331,000원331,500원1,786
stock-5m2026-08-06 11:30:002026-08-06 11:40:17삼성물산5m2026-08-06 11:30:00raw331,500원334,500원331,000원334,000원3,674
stock-5m2026-08-06 11:35:002026-08-06 11:45:18삼성물산5m2026-08-06 11:35:00raw333,500원334,000원332,500원332,500원2,409
stock-5m2026-08-06 11:40:002026-08-06 11:50:18삼성물산5m2026-08-06 11:40:00raw332,500원333,500원332,500원333,000원1,315
stock-5m2026-08-06 11:45:002026-08-06 11:55:17삼성물산5m2026-08-06 11:45:00raw333,000원333,500원331,000원333,000원3,099
stock-5m2026-08-06 11:50:002026-08-06 12:00:18삼성물산5m2026-08-06 11:50:00raw333,000원334,500원332,500원334,500원3,849
stock-5m2026-08-06 11:55:002026-08-06 12:05:18삼성물산5m2026-08-06 11:55:00raw334,000원335,000원333,000원334,500원2,223
stock-5m2026-08-06 12:00:002026-08-06 12:10:17삼성물산5m2026-08-06 12:00:00raw334,500원335,500원334,000원335,000원1,908
stock-5m2026-08-06 12:05:002026-08-06 12:15:17삼성물산5m2026-08-06 12:05:00raw335,000원335,500원333,000원334,500원2,309
stock-5m2026-08-06 12:10:002026-08-06 12:20:18삼성물산5m2026-08-06 12:10:00raw334,000원335,500원334,000원334,000원1,563
stock-5m2026-08-06 12:15:002026-08-06 12:25:18삼성물산5m2026-08-06 12:15:00raw334,000원336,000원333,250원333,500원2,821
stock-5m2026-08-06 12:20:002026-08-06 12:30:17삼성물산5m2026-08-06 12:20:00raw333,500원335,000원333,500원334,000원2,244
2,402건 중 1–50← 이전1 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬