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-5m2026-08-19 13:15:002026-08-19 13:25:17삼성SDI5m2026-08-19 13:15:00raw489,000원490,500원488,500원490,000원1,845
stock-5m2026-08-19 13:20:002026-08-19 13:30:19삼성SDI5m2026-08-19 13:20:00raw490,500원493,000원490,000원492,000원2,853
stock-5m2026-08-19 13:25:002026-08-19 13:35:17삼성SDI5m2026-08-19 13:25:00raw492,000원493,500원491,500원492,000원3,013
stock-5m2026-08-19 13:30:002026-08-19 13:40:17삼성SDI5m2026-08-19 13:30:00raw492,500원493,000원490,500원491,000원2,641
stock-5m2026-08-19 13:35:002026-08-19 13:50:17삼성SDI5m2026-08-19 13:35:00raw490,500원493,000원490,500원491,000원2,655
stock-5m2026-08-19 13:40:002026-08-19 13:50:17삼성SDI5m2026-08-19 13:40:00raw490,500원491,000원488,500원489,500원2,831
stock-5m2026-08-19 13:45:002026-08-19 13:55:17삼성SDI5m2026-08-19 13:45:00raw490,000원490,000원487,500원488,000원4,277
stock-5m2026-08-19 13:50:002026-08-19 14:00:19삼성SDI5m2026-08-19 13:50:00raw487,500원489,000원487,000원488,000원2,453
stock-5m2026-08-19 13:55:002026-08-19 14:05:17삼성SDI5m2026-08-19 13:55:00raw487,500원489,500원487,500원489,000원2,476
stock-5m2026-08-19 14:00:002026-08-19 14:10:17삼성SDI5m2026-08-19 14:00:00raw488,750원492,000원488,500원491,000원2,899
stock-5m2026-08-19 14:05:002026-08-19 14:15:18삼성SDI5m2026-08-19 14:05:00raw491,000원492,000원490,000원492,000원2,945
stock-5m2026-08-19 14:10:002026-08-19 14:20:17삼성SDI5m2026-08-19 14:10:00raw491,500원492,500원490,500원491,000원2,773
stock-5m2026-08-19 14:15:002026-08-19 14:25:17삼성SDI5m2026-08-19 14:15:00raw490,500원491,000원488,500원489,500원2,521
stock-5m2026-08-19 14:20:002026-08-19 14:30:17삼성SDI5m2026-08-19 14:20:00raw489,500원492,000원489,500원491,500원2,763
stock-5m2026-08-19 14:25:002026-08-19 14:35:18삼성SDI5m2026-08-19 14:25:00raw491,500원492,500원491,000원492,500원3,136
stock-5m2026-08-19 14:30:002026-08-19 14:40:17삼성SDI5m2026-08-19 14:30:00raw492,250원492,500원491,000원492,000원3,039
stock-5m2026-08-19 14:35:002026-08-19 14:45:17삼성SDI5m2026-08-19 14:35:00raw492,000원492,500원491,000원491,500원3,828
stock-5m2026-08-19 14:40:002026-08-19 14:50:18삼성SDI5m2026-08-19 14:40:00raw491,500원492,500원490,500원491,500원5,019
stock-5m2026-08-19 14:45:002026-08-19 14:55:17삼성SDI5m2026-08-19 14:45:00raw491,500원492,000원489,500원490,500원3,376
stock-5m2026-08-19 14:50:002026-08-19 15:00:17삼성SDI5m2026-08-19 14:50:00raw490,000원490,500원487,500원487,750원5,771
stock-5m2026-08-19 14:55:002026-08-19 15:05:18삼성SDI5m2026-08-19 14:55:00raw487,500원488,000원486,000원486,500원7,418
stock-5m2026-08-19 15:00:002026-08-19 15:10:17삼성SDI5m2026-08-19 15:00:00raw487,000원488,000원484,000원485,000원7,341
stock-5m2026-08-19 15:05:002026-08-19 15:15:17삼성SDI5m2026-08-19 15:05:00raw485,000원485,000원483,000원484,500원6,441
stock-5m2026-08-19 15:10:002026-08-19 15:20:18삼성SDI5m2026-08-19 15:10:00raw484,500원485,000원481,750원482,000원6,500
stock-5m2026-08-19 15:15:002026-08-19 15:30:17삼성SDI5m2026-08-19 15:15:00raw482,500원487,500원481,500원486,500원5,894
stock-5m2026-08-19 15:20:002026-08-19 15:30:17삼성SDI5m2026-08-19 15:20:00raw486,500원486,500원486,500원486,500원0
stock-5m2026-08-19 15:25:002026-08-19 15:35:17삼성SDI5m2026-08-19 15:25:00raw486,500원486,500원486,500원486,500원0
stock-5m2026-08-19 15:30:002026-08-19 15:40:18삼성SDI5m2026-08-19 15:30:00raw486,500원486,500원486,500원486,500원0
stock-5m2026-08-20 09:00:002026-08-20 09:10:17삼성SDI5m2026-08-20 09:00:00raw493,000원504,000원490,000원499,500원28,571
stock2026-08-202026-08-20 18:00:02삼성SDI1d2026-08-20 09:00:00raw493,000원515,000원490,000원499,500원390,207
stock-5m2026-08-20 09:05:002026-08-20 09:15:18삼성SDI5m2026-08-20 09:05:00raw499,500원511,000원499,000원507,000원23,461
stock-5m2026-08-20 09:10:002026-08-20 09:20:17삼성SDI5m2026-08-20 09:10:00raw507,000원508,000원504,000원507,000원11,718
stock-5m2026-08-20 09:15:002026-08-20 09:25:17삼성SDI5m2026-08-20 09:15:00raw507,000원514,000원506,000원510,000원19,954
stock-5m2026-08-20 09:20:002026-08-20 09:30:19삼성SDI5m2026-08-20 09:20:00raw511,000원511,000원507,000원508,000원9,532
stock-5m2026-08-20 09:25:002026-08-20 09:35:17삼성SDI5m2026-08-20 09:25:00raw508,000원511,000원507,000원508,000원7,493
stock-5m2026-08-20 09:30:002026-08-20 09:40:17삼성SDI5m2026-08-20 09:30:00raw508,000원509,000원507,000원508,000원3,359
stock-5m2026-08-20 09:35:002026-08-20 09:45:17삼성SDI5m2026-08-20 09:35:00raw508,000원510,000원507,000원510,000원4,650
stock-5m2026-08-20 09:40:002026-08-20 09:50:18삼성SDI5m2026-08-20 09:40:00raw510,000원510,000원508,000원510,000원5,195
stock-5m2026-08-20 09:45:002026-08-20 09:55:17삼성SDI5m2026-08-20 09:45:00raw509,500원510,000원509,000원510,000원1,325
stock-5m2026-08-20 09:50:002026-08-20 10:00:17삼성SDI5m2026-08-20 09:50:00raw509,000원510,000원508,000원509,000원5,094
stock-5m2026-08-20 09:55:002026-08-20 10:05:18삼성SDI5m2026-08-20 09:55:00raw508,000원509,000원508,000원509,000원1,359
stock-5m2026-08-20 10:00:002026-08-20 10:10:17삼성SDI5m2026-08-20 10:00:00raw509,000원512,000원508,000원511,000원10,199
stock-5m2026-08-20 10:05:002026-08-20 10:15:17삼성SDI5m2026-08-20 10:05:00raw512,000원512,000원510,000원510,000원2,837
stock-5m2026-08-20 10:10:002026-08-20 10:20:18삼성SDI5m2026-08-20 10:10:00raw511,000원513,000원509,000원513,000원6,587
stock-5m2026-08-20 10:15:002026-08-20 10:25:17삼성SDI5m2026-08-20 10:15:00raw513,000원513,000원512,000원513,000원3,081
stock-5m2026-08-20 10:20:002026-08-20 10:30:17삼성SDI5m2026-08-20 10:20:00raw512,000원515,000원512,000원514,000원9,395
stock-5m2026-08-20 10:25:002026-08-20 10:35:18삼성SDI5m2026-08-20 10:25:00raw513,500원515,000원513,000원514,000원5,888
stock-5m2026-08-20 10:30:002026-08-20 10:40:17삼성SDI5m2026-08-20 10:30:00raw514,000원515,000원510,000원513,000원8,754
stock-5m2026-08-20 10:35:002026-08-20 10:45:17삼성SDI5m2026-08-20 10:35:00raw512,000원513,000원510,000원511,000원4,959
stock-5m2026-08-20 10:40:002026-08-20 10:50:17삼성SDI5m2026-08-20 10:40:00raw510,000원513,000원510,000원513,000원2,546
2,400건 중 701–750← 이전15 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬