Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafu7000v0z6j1v2a1fxa×기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock2026-07-272026-07-27 18:00:02삼성SDI1d2026-07-27 09:00:00raw440,500원440,500원421,000원431,000원211,006
stock2026-07-282026-07-28 18:00:00삼성SDI1d2026-07-28 09:00:00raw412,000원416,500원378,500원382,000원468,562
stock2026-07-292026-07-29 18:00:02삼성SDI1d2026-07-29 09:00:00raw391,500원397,500원341,500원364,000원584,630
stock2026-07-302026-07-30 18:00:02삼성SDI1d2026-07-30 09:00:00raw350,000원389,500원350,000원358,500원766,793
stock2026-07-312026-07-31 18:00:01삼성SDI1d2026-07-31 09:00:00raw382,000원399,000원362,000원397,000원675,830
stock2026-08-032026-08-04 18:00:02삼성SDI1d2026-08-03 09:00:00raw392,500원397,000원377,500원389,500원318,802
stock2026-08-042026-08-04 18:00:02삼성SDI1d2026-08-04 09:00:00raw399,500원419,500원391,500원419,500원401,522
stock2026-08-052026-08-05 18:00:02삼성SDI1d2026-08-05 09:00:00raw429,500원435,000원419,000원429,000원301,925
stock-5m2026-08-06 09:00:002026-08-06 09:10:18삼성SDI5m2026-08-06 09:00:00raw423,000원445,000원422,500원443,500원26,995
stock2026-08-062026-08-07 18:00:04삼성SDI1d2026-08-06 09:00:00raw423,000원446,500원418,500원427,000원346,534
stock-5m2026-08-06 09:05:002026-08-06 09:15:17삼성SDI5m2026-08-06 09:05:00raw443,000원446,500원438,500원439,000원20,216
stock-5m2026-08-06 09:10:002026-08-06 09:20:18삼성SDI5m2026-08-06 09:10:00raw439,000원440,000원434,000원437,000원11,337
stock-5m2026-08-06 09:15:002026-08-06 09:25:17삼성SDI5m2026-08-06 09:15:00raw437,000원438,500원434,500원438,000원7,812
stock-5m2026-08-06 09:20:002026-08-06 09:30:19삼성SDI5m2026-08-06 09:20:00raw438,000원439,500원435,000원437,500원10,338
stock-5m2026-08-06 09:25:002026-08-06 09:35:18삼성SDI5m2026-08-06 09:25:00raw437,250원438,500원430,500원430,500원9,422
stock-5m2026-08-06 09:30:002026-08-06 09:40:17삼성SDI5m2026-08-06 09:30:00raw431,000원433,500원430,500원432,500원11,312
stock-5m2026-08-06 09:35:002026-08-06 09:45:18삼성SDI5m2026-08-06 09:35:00raw432,500원433,500원430,500원433,000원6,644
stock-5m2026-08-06 09:40:002026-08-06 09:50:18삼성SDI5m2026-08-06 09:40:00raw433,000원435,500원432,500원433,500원3,942
stock-5m2026-08-06 09:45:002026-08-06 09:55:17삼성SDI5m2026-08-06 09:45:00raw433,500원434,500원431,500원431,500원5,365
stock-5m2026-08-06 09:50:002026-08-06 10:00:17삼성SDI5m2026-08-06 09:50:00raw431,500원431,500원426,500원428,000원6,569
stock-5m2026-08-06 09:55:002026-08-06 10:05:17삼성SDI5m2026-08-06 09:55:00raw427,750원431,000원427,500원430,000원3,906
stock-5m2026-08-06 10:00:002026-08-06 10:10:18삼성SDI5m2026-08-06 10:00:00raw430,500원430,500원426,500원427,000원5,553
stock-5m2026-08-06 10:05:002026-08-06 10:15:17삼성SDI5m2026-08-06 10:05:00raw427,000원430,000원427,000원429,000원4,331
stock-5m2026-08-06 10:10:002026-08-06 10:20:18삼성SDI5m2026-08-06 10:10:00raw429,000원431,000원426,500원429,000원4,277
stock-5m2026-08-06 10:15:002026-08-06 10:25:18삼성SDI5m2026-08-06 10:15:00raw428,500원428,500원425,500원426,000원3,519
stock-5m2026-08-06 10:20:002026-08-06 10:30:17삼성SDI5m2026-08-06 10:20:00raw426,000원426,000원420,250원421,000원8,217
stock-5m2026-08-06 10:25:002026-08-06 10:35:17삼성SDI5m2026-08-06 10:25:00raw421,000원422,500원418,500원421,000원4,911
stock-5m2026-08-06 10:30:002026-08-06 10:40:18삼성SDI5m2026-08-06 10:30:00raw421,000원424,500원420,500원421,500원4,279
stock-5m2026-08-06 10:35:002026-08-06 10:45:17삼성SDI5m2026-08-06 10:35:00raw421,500원422,500원420,000원421,500원3,405
stock-5m2026-08-06 10:40:002026-08-06 10:50:17삼성SDI5m2026-08-06 10:40:00raw422,000원425,000원421,500원422,500원3,360
stock-5m2026-08-06 10:45:002026-08-06 10:55:17삼성SDI5m2026-08-06 10:45:00raw422,500원426,000원421,000원424,000원3,931
stock-5m2026-08-06 10:50:002026-08-06 11:00:18삼성SDI5m2026-08-06 10:50:00raw424,500원424,500원421,500원424,000원4,299
stock-5m2026-08-06 10:55:002026-08-06 11:05:17삼성SDI5m2026-08-06 10:55:00raw423,500원424,000원422,000원423,000원1,857
stock-5m2026-08-06 11:00:002026-08-06 11:10:17삼성SDI5m2026-08-06 11:00:00raw422,500원424,000원421,500원423,500원3,900
stock-5m2026-08-06 11:05:002026-08-06 11:15:18삼성SDI5m2026-08-06 11:05:00raw423,500원424,000원423,000원423,500원2,035
stock-5m2026-08-06 11:10:002026-08-06 11:20:17삼성SDI5m2026-08-06 11:10:00raw423,500원425,500원423,000원425,000원4,276
stock-5m2026-08-06 11:15:002026-08-06 11:25:17삼성SDI5m2026-08-06 11:15:00raw425,000원426,500원424,500원425,500원1,719
stock-5m2026-08-06 11:20:002026-08-06 11:30:17삼성SDI5m2026-08-06 11:20:00raw425,500원429,000원425,000원427,500원4,339
stock-5m2026-08-06 11:25:002026-08-06 11:35:18삼성SDI5m2026-08-06 11:25:00raw427,500원427,500원426,000원426,500원1,904
stock-5m2026-08-06 11:30:002026-08-06 11:40:17삼성SDI5m2026-08-06 11:30:00raw426,500원429,000원426,000원429,000원2,249
stock-5m2026-08-06 11:35:002026-08-06 11:45:17삼성SDI5m2026-08-06 11:35:00raw429,000원430,500원427,500원430,000원3,114
stock-5m2026-08-06 11:40:002026-08-06 11:50:18삼성SDI5m2026-08-06 11:40:00raw430,000원430,500원429,000원429,500원1,664
stock-5m2026-08-06 11:45:002026-08-06 11:55:17삼성SDI5m2026-08-06 11:45:00raw429,000원430,000원427,500원430,000원2,365
stock-5m2026-08-06 11:50:002026-08-06 12:00:18삼성SDI5m2026-08-06 11:50:00raw430,000원431,000원429,500원431,000원2,507
stock-5m2026-08-06 11:55:002026-08-06 12:05:18삼성SDI5m2026-08-06 11:55:00raw430,500원431,000원429,000원430,000원2,193
stock-5m2026-08-06 12:00:002026-08-06 12:20:18삼성SDI5m2026-08-06 12:00:00raw430,000원432,500원429,000원432,000원4,237
stock-5m2026-08-06 12:05:002026-08-06 12:20:18삼성SDI5m2026-08-06 12:05:00raw432,000원432,000원428,500원429,500원2,600
stock-5m2026-08-06 12:10:002026-08-06 12:20:18삼성SDI5m2026-08-06 12:10:00raw429,000원431,000원429,000원429,500원1,591
stock-5m2026-08-06 12:15:002026-08-06 12:25:18삼성SDI5m2026-08-06 12:15:00raw429,500원430,500원427,500원428,000원1,876
stock-5m2026-08-06 12:20:002026-08-06 12:30:17삼성SDI5m2026-08-06 12:20:00raw428,000원429,000원427,000원428,500원1,483
2,400건 중 1–50← 이전1 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬