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-5m2026-08-06 11:00:002026-08-06 11:10:17삼성물산5m2026-08-06 11:00:00raw326,000원328,500원326,000원328,500원3,154
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 10:50:002026-08-06 11:00:18삼성물산5m2026-08-06 10:50:00raw328,000원328,500원325,500원328,000원2,391
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 10:40:002026-08-06 10:50:17삼성물산5m2026-08-06 10:40:00raw324,500원328,500원324,500원325,500원3,942
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 10:30:002026-08-06 10:40:18삼성물산5m2026-08-06 10:30:00raw324,500원327,000원323,500원324,500원2,564
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 10:20:002026-08-06 10:30:17삼성물산5m2026-08-06 10:20:00raw325,500원325,500원323,000원324,500원5,722
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 10:10:002026-08-06 10:20:18삼성물산5m2026-08-06 10:10:00raw328,500원329,500원326,000원328,000원3,781
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 10:00:002026-08-06 10:10:18삼성물산5m2026-08-06 10:00:00raw328,500원329,500원327,000원327,500원2,671
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 09:50:002026-08-06 10:00:17삼성물산5m2026-08-06 09:50:00raw332,500원333,000원328,000원328,000원9,017
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 09:40:002026-08-06 09:50:18삼성물산5m2026-08-06 09:40:00raw333,000원335,500원332,500원334,000원6,225
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 09:30:002026-08-06 09:45:18삼성물산5m2026-08-06 09:30:00raw333,500원335,000원332,500원333,000원6,450
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 09:20:002026-08-06 09:30:19삼성물산5m2026-08-06 09:20:00raw340,000원340,500원337,500원338,500원3,725
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 09:10:002026-08-06 09:20:18삼성물산5m2026-08-06 09:10:00raw341,000원342,000원338,500원341,000원3,976
stock-5m2026-08-06 09:05:002026-08-06 09:15:18삼성물산5m2026-08-06 09:05:00raw347,500원349,500원340,000원341,000원8,834
stock2026-08-062026-08-06 18:00:04삼성물산1d2026-08-06 09:00:00raw343,000원349,500원322,000원334,000원319,718
stock-5m2026-08-06 09:00:002026-08-06 09:10:18삼성물산5m2026-08-06 09:00:00raw343,000원348,000원340,500원347,500원11,782
stock2026-08-052026-08-05 18:00:02삼성물산1d2026-08-05 09:00:00raw338,500원350,000원335,000원347,500원339,053
stock2026-08-042026-08-04 18:00:02삼성물산1d2026-08-04 09:00:00raw331,000원332,500원312,000원322,500원484,547
stock2026-08-032026-08-03 18:00:02삼성물산1d2026-08-03 09:00:00raw347,000원347,000원322,000원329,000원299,392
stock-monthly2026-08-012026-10-19 12:20:54삼성물산1mo2026-08-01 09:00:00raw347,000원400,000원312,000원376,500원7,535,664
stock2026-07-312026-08-03 18:00:02삼성물산1d2026-07-31 09:00:00raw335,000원357,500원321,000원351,500원1,241,836
stock2026-07-302026-07-30 18:00:02삼성물산1d2026-07-30 09:00:00raw287,000원322,000원283,000원294,000원840,626
stock2026-07-292026-07-29 18:00:02삼성물산1d2026-07-29 09:00:00raw305,500원312,000원262,000원285,500원833,136
stock2026-07-282026-07-28 18:00:01삼성물산1d2026-07-28 09:00:00raw320,500원320,500원295,500원305,000원520,908
stock2026-07-272026-07-27 18:00:02삼성물산1d2026-07-27 09:00:00raw346,000원350,000원331,000원339,500원273,529
stock-monthly2026-07-012026-10-19 12:20:54삼성물산1mo2026-07-01 09:00:00raw478,500원479,000원262,000원351,500원14,584,747
stock-monthly2026-06-012026-10-19 12:20:54삼성물산1mo2026-06-01 09:00:00raw444,000원565,000원384,000원468,500원16,772,123
stock-monthly2026-05-012026-10-19 12:20:54삼성물산1mo2026-05-01 09:00:00raw305,500원480,000원305,000원432,500원14,610,285
stock-monthly2026-04-012026-10-19 12:20:54삼성물산1mo2026-04-01 09:00:00raw264,000원323,500원259,000원298,500원8,301,070
stock-monthly2026-03-012026-10-19 12:20:54삼성물산1mo2026-03-01 09:00:00raw327,500원340,000원245,500원253,500원10,115,431
stock-monthly2026-02-012026-10-19 12:20:54삼성물산1mo2026-02-01 09:00:00raw300,500원364,000원276,500원350,500원8,419,697
stock-monthly2026-01-012026-10-19 12:20:54삼성물산1mo2026-01-01 09:00:00raw237,000원311,000원234,000원301,500원8,992,751
stock-monthly2025-12-012026-10-19 12:20:54삼성물산1mo2025-12-01 09:00:00raw226,500원258,500원222,000원239,500원6,595,127
stock-monthly2025-11-012026-10-19 12:20:54삼성물산1mo2025-11-01 09:00:00raw225,500원240,500원208,500원225,000원6,661,972
stock-monthly2025-10-012026-10-19 12:20:54삼성물산1mo2025-10-01 09:00:00raw185,600원233,000원185,500원226,000원7,540,535
stock-monthly2025-09-012026-10-19 12:20:54삼성물산1mo2025-09-01 09:00:00raw167,300원203,500원165,000원184,600원7,943,873
stock-monthly2025-08-012026-10-19 12:20:54삼성물산1mo2025-08-01 09:00:00raw166,300원171,900원155,300원167,800원5,110,503
stock-monthly2025-07-012026-10-19 12:20:54삼성물산1mo2025-07-01 09:00:00raw163,200원188,900원159,500원168,500원12,144,135
stock-monthly2025-06-012026-10-19 12:20:54삼성물산1mo2025-06-01 09:00:00raw148,300원174,500원147,900원161,400원12,666,175
stock-monthly2025-05-012026-10-19 12:20:54삼성물산1mo2025-05-01 09:00:00raw121,000원159,000원119,700원149,800원10,913,216
4,981건 중 4,851–4,900← 이전98 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬