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
stock-5m2026-08-18 11:35:002026-08-18 11:45:17삼성SDI5m2026-08-18 11:35:00raw497,500원500,000원496,000원499,500원4,549
stock-5m2026-08-18 11:40:002026-08-18 11:50:17삼성SDI5m2026-08-18 11:40:00raw500,000원500,000원496,000원496,500원6,190
stock-5m2026-08-18 11:45:002026-08-18 11:55:18삼성SDI5m2026-08-18 11:45:00raw496,500원500,000원495,000원499,000원8,438
stock-5m2026-08-18 11:50:002026-08-18 12:00:20삼성SDI5m2026-08-18 11:50:00raw499,500원499,500원497,000원497,500원2,807
stock-5m2026-08-18 11:55:002026-08-18 12:05:17삼성SDI5m2026-08-18 11:55:00raw497,000원500,000원497,000원499,500원2,539
stock-5m2026-08-18 12:00:002026-08-18 12:10:18삼성SDI5m2026-08-18 12:00:00raw499,500원502,000원499,000원501,000원3,037
stock-5m2026-08-18 12:05:002026-08-18 12:20:17삼성SDI5m2026-08-18 12:05:00raw501,500원502,000원499,500원500,000원2,059
stock-5m2026-08-18 12:10:002026-08-18 12:20:17삼성SDI5m2026-08-18 12:10:00raw500,000원500,000원498,000원499,500원2,854
stock-5m2026-08-18 12:15:002026-08-18 12:25:17삼성SDI5m2026-08-18 12:15:00raw499,500원499,500원497,500원498,000원4,632
stock-5m2026-08-18 12:20:002026-08-18 12:30:17삼성SDI5m2026-08-18 12:20:00raw498,000원498,500원496,500원497,000원3,094
stock-5m2026-08-18 12:25:002026-08-18 12:40:18삼성SDI5m2026-08-18 12:25:00raw497,000원500,000원496,500원499,500원2,558
stock-5m2026-08-18 12:30:002026-08-18 12:40:18삼성SDI5m2026-08-18 12:30:00raw499,000원499,500원496,000원496,000원3,477
stock-5m2026-08-18 12:35:002026-08-18 12:45:18삼성SDI5m2026-08-18 12:35:00raw496,000원499,500원495,500원498,500원3,442
stock-5m2026-08-18 12:40:002026-08-18 12:55:17삼성SDI5m2026-08-18 12:40:00raw498,000원499,000원498,000원499,000원1,829
stock-5m2026-08-18 12:45:002026-08-18 12:55:17삼성SDI5m2026-08-18 12:45:00raw499,000원499,000원498,000원498,500원1,471
stock-5m2026-08-18 12:50:002026-08-18 13:10:17삼성SDI5m2026-08-18 12:50:00raw499,000원499,500원498,000원498,500원1,858
stock-5m2026-08-18 12:55:002026-08-18 13:10:17삼성SDI5m2026-08-18 12:55:00raw498,500원500,000원498,500원500,000원2,933
stock-5m2026-08-18 13:00:002026-08-18 13:10:17삼성SDI5m2026-08-18 13:00:00raw499,500원500,000원497,500원498,500원3,637
stock-5m2026-08-18 13:05:002026-08-18 13:15:18삼성SDI5m2026-08-18 13:05:00raw498,500원500,000원498,000원499,500원1,795
stock-5m2026-08-18 13:10:002026-08-18 13:25:17삼성SDI5m2026-08-18 13:10:00raw500,000원500,000원499,500원499,500원1,660
stock-5m2026-08-18 13:15:002026-08-18 13:25:17삼성SDI5m2026-08-18 13:15:00raw499,750원500,000원499,500원500,000원1,295
stock-5m2026-08-18 13:20:002026-08-18 13:30:18삼성SDI5m2026-08-18 13:20:00raw500,000원501,000원499,500원500,000원2,035
stock-5m2026-08-18 13:25:002026-08-18 13:35:17삼성SDI5m2026-08-18 13:25:00raw500,000원500,000원499,500원499,500원1,603
stock-5m2026-08-18 13:30:002026-08-18 13:40:17삼성SDI5m2026-08-18 13:30:00raw500,000원500,000원498,500원498,750원3,207
stock-5m2026-08-18 13:35:002026-08-18 13:45:17삼성SDI5m2026-08-18 13:35:00raw499,000원500,000원498,250원498,250원3,381
stock-5m2026-08-18 13:40:002026-08-18 13:50:18삼성SDI5m2026-08-18 13:40:00raw498,000원498,500원497,000원497,000원3,237
stock-5m2026-08-18 13:45:002026-08-18 13:55:17삼성SDI5m2026-08-18 13:45:00raw497,500원497,500원497,000원497,500원2,041
stock-5m2026-08-18 13:50:002026-08-18 14:00:17삼성SDI5m2026-08-18 13:50:00raw497,000원499,000원497,000원499,000원3,586
stock-5m2026-08-18 13:55:002026-08-18 14:05:18삼성SDI5m2026-08-18 13:55:00raw499,000원500,000원498,500원499,500원1,915
stock-5m2026-08-18 14:00:002026-08-18 14:10:17삼성SDI5m2026-08-18 14:00:00raw500,000원500,000원497,000원497,500원2,604
stock-5m2026-08-18 14:05:002026-08-18 14:15:17삼성SDI5m2026-08-18 14:05:00raw497,500원498,000원497,000원498,000원2,855
stock-5m2026-08-18 14:10:002026-08-18 14:20:18삼성SDI5m2026-08-18 14:10:00raw498,000원498,000원495,500원496,000원4,818
stock-5m2026-08-18 14:15:002026-08-18 14:25:17삼성SDI5m2026-08-18 14:15:00raw495,500원496,000원495,000원495,750원4,002
stock-5m2026-08-18 14:20:002026-08-18 14:30:17삼성SDI5m2026-08-18 14:20:00raw495,750원496,000원495,000원495,000원7,565
stock-5m2026-08-18 14:25:002026-08-18 14:35:18삼성SDI5m2026-08-18 14:25:00raw495,500원495,500원494,500원494,750원4,360
stock-5m2026-08-18 14:30:002026-08-18 14:40:17삼성SDI5m2026-08-18 14:30:00raw494,750원495,000원492,000원492,000원8,927
stock-5m2026-08-18 14:35:002026-08-18 14:45:17삼성SDI5m2026-08-18 14:35:00raw492,500원493,000원490,000원490,000원9,249
stock-5m2026-08-18 14:40:002026-08-18 14:50:18삼성SDI5m2026-08-18 14:40:00raw490,000원492,000원490,000원491,500원5,734
stock-5m2026-08-18 14:45:002026-08-18 14:55:17삼성SDI5m2026-08-18 14:45:00raw492,000원492,000원489,500원490,250원6,639
stock-5m2026-08-18 14:50:002026-08-18 15:00:17삼성SDI5m2026-08-18 14:50:00raw490,500원491,500원488,000원490,000원8,364
stock-5m2026-08-18 14:55:002026-08-18 15:05:18삼성SDI5m2026-08-18 14:55:00raw489,500원491,500원489,000원489,000원6,949
stock-5m2026-08-18 15:00:002026-08-18 15:10:18삼성SDI5m2026-08-18 15:00:00raw489,000원489,500원485,000원486,000원16,223
stock-5m2026-08-18 15:05:002026-08-18 15:20:17삼성SDI5m2026-08-18 15:05:00raw486,000원488,500원484,000원488,000원12,310
stock-5m2026-08-18 15:10:002026-08-18 15:20:17삼성SDI5m2026-08-18 15:10:00raw488,000원489,000원487,000원488,000원6,686
stock-5m2026-08-18 15:15:002026-08-18 15:25:18삼성SDI5m2026-08-18 15:15:00raw488,500원489,000원487,500원489,000원4,709
stock-5m2026-08-18 15:20:002026-08-18 15:30:17삼성SDI5m2026-08-18 15:20:00raw489,000원489,000원489,000원489,000원0
stock-5m2026-08-18 15:25:002026-08-18 15:35:17삼성SDI5m2026-08-18 15:25:00raw487,500원487,500원487,500원487,500원0
stock-5m2026-08-18 15:30:002026-08-18 15:40:18삼성SDI5m2026-08-18 15:30:00raw487,500원487,500원487,500원487,500원0
stock-5m2026-08-19 09:00:002026-08-19 09:10:17삼성SDI5m2026-08-19 09:00:00raw467,500원483,500원466,000원477,500원29,804
stock2026-08-192026-08-19 18:00:03삼성SDI1d2026-08-19 09:00:00raw467,500원501,000원466,000원487,000원394,552
2,400건 중 601–650← 이전13 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬