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-5m2026-08-12 10:45:002026-08-12 10:55:17삼성SDI5m2026-08-12 10:45:00raw488,500원489,000원486,000원487,500원4,612
stock-5m2026-08-12 10:50:002026-08-12 11:00:18삼성SDI5m2026-08-12 10:50:00raw487,500원488,500원486,000원486,500원3,470
stock-5m2026-08-12 10:55:002026-08-12 11:05:17삼성SDI5m2026-08-12 10:55:00raw486,500원486,500원484,500원485,500원8,213
stock-5m2026-08-12 11:00:002026-08-12 11:10:17삼성SDI5m2026-08-12 11:00:00raw485,500원488,500원485,000원488,000원3,335
stock-5m2026-08-12 11:05:002026-08-12 11:15:18삼성SDI5m2026-08-12 11:05:00raw487,500원488,000원484,000원485,000원3,919
stock-5m2026-08-12 11:10:002026-08-12 11:20:17삼성SDI5m2026-08-12 11:10:00raw485,500원486,000원484,000원485,500원2,919
stock-5m2026-08-12 11:15:002026-08-12 11:25:17삼성SDI5m2026-08-12 11:15:00raw485,500원488,000원485,000원488,000원2,631
stock-5m2026-08-12 11:20:002026-08-12 11:30:18삼성SDI5m2026-08-12 11:20:00raw488,000원488,000원487,000원487,500원2,778
stock-5m2026-08-12 11:25:002026-08-12 11:35:17삼성SDI5m2026-08-12 11:25:00raw487,500원488,000원486,000원486,500원2,350
stock-5m2026-08-12 11:30:002026-08-12 11:45:17삼성SDI5m2026-08-12 11:30:00raw486,500원487,500원486,000원486,000원2,395
stock-5m2026-08-12 11:35:002026-08-12 11:45:17삼성SDI5m2026-08-12 11:35:00raw486,500원486,500원485,500원486,500원2,583
stock-5m2026-08-12 11:40:002026-08-12 11:55:17삼성SDI5m2026-08-12 11:40:00raw486,000원486,500원485,500원486,500원1,948
stock-5m2026-08-12 11:45:002026-08-12 11:55:17삼성SDI5m2026-08-12 11:45:00raw486,000원487,500원485,500원486,000원3,543
stock-5m2026-08-12 11:50:002026-08-12 12:00:18삼성SDI5m2026-08-12 11:50:00raw486,500원487,500원486,000원487,500원1,872
stock-5m2026-08-12 11:55:002026-08-12 12:05:18삼성SDI5m2026-08-12 11:55:00raw487,000원488,500원487,000원488,500원3,063
stock-5m2026-08-12 12:00:002026-08-12 12:10:17삼성SDI5m2026-08-12 12:00:00raw488,500원488,500원485,500원486,000원5,303
stock-5m2026-08-12 12:05:002026-08-12 12:15:17삼성SDI5m2026-08-12 12:05:00raw486,000원486,000원484,500원485,000원3,090
stock-5m2026-08-12 12:10:002026-08-12 12:20:18삼성SDI5m2026-08-12 12:10:00raw485,000원486,000원484,000원484,000원3,287
stock-5m2026-08-12 12:15:002026-08-12 12:30:20삼성SDI5m2026-08-12 12:15:00raw484,000원486,000원483,500원486,000원3,026
stock-5m2026-08-12 12:20:002026-08-12 12:30:20삼성SDI5m2026-08-12 12:20:00raw486,000원486,000원485,000원485,500원1,960
stock-5m2026-08-12 12:25:002026-08-12 12:35:20삼성SDI5m2026-08-12 12:25:00raw485,500원486,500원484,000원485,000원3,739
stock-5m2026-08-12 12:30:002026-08-12 12:40:17삼성SDI5m2026-08-12 12:30:00raw485,000원485,500원484,000원484,500원2,939
stock-5m2026-08-12 12:35:002026-08-12 12:45:17삼성SDI5m2026-08-12 12:35:00raw484,000원484,500원483,000원483,000원3,215
stock-5m2026-08-12 12:40:002026-08-12 12:50:20삼성SDI5m2026-08-12 12:40:00raw483,000원484,500원483,000원484,000원3,890
stock-5m2026-08-12 12:45:002026-08-12 12:55:21삼성SDI5m2026-08-12 12:45:00raw484,500원485,500원484,000원485,000원2,435
stock-5m2026-08-12 12:50:002026-08-12 13:00:17삼성SDI5m2026-08-12 12:50:00raw484,500원485,000원484,000원484,500원1,300
stock-5m2026-08-12 12:55:002026-08-12 13:05:21삼성SDI5m2026-08-12 12:55:00raw485,000원485,000원483,500원484,000원1,908
stock-5m2026-08-12 13:00:002026-08-12 13:10:17삼성SDI5m2026-08-12 13:00:00raw484,000원484,500원483,500원484,000원3,333
stock-5m2026-08-12 13:05:002026-08-12 13:15:22삼성SDI5m2026-08-12 13:05:00raw484,500원486,000원483,500원485,500원2,884
stock-5m2026-08-12 13:10:002026-08-12 13:20:17삼성SDI5m2026-08-12 13:10:00raw485,500원486,000원485,000원486,000원2,365
stock-5m2026-08-12 13:15:002026-08-12 13:25:21삼성SDI5m2026-08-12 13:15:00raw486,000원486,000원484,000원484,500원2,008
stock-5m2026-08-12 13:20:002026-08-12 13:30:17삼성SDI5m2026-08-12 13:20:00raw485,000원486,500원484,000원486,000원2,747
stock-5m2026-08-12 13:25:002026-08-12 13:35:20삼성SDI5m2026-08-12 13:25:00raw486,000원488,500원486,000원487,500원6,707
stock-5m2026-08-12 13:30:002026-08-12 13:40:18삼성SDI5m2026-08-12 13:30:00raw487,000원488,000원486,000원486,500원3,900
stock-5m2026-08-12 13:35:002026-08-12 13:50:19삼성SDI5m2026-08-12 13:35:00raw486,500원488,000원485,000원486,000원4,608
stock-5m2026-08-12 13:40:002026-08-12 13:50:19삼성SDI5m2026-08-12 13:40:00raw486,000원487,500원485,500원487,000원3,463
stock-5m2026-08-12 13:45:002026-08-12 13:55:18삼성SDI5m2026-08-12 13:45:00raw487,500원489,250원487,000원489,000원5,679
stock-5m2026-08-12 13:50:002026-08-12 14:00:24삼성SDI5m2026-08-12 13:50:00raw489,000원489,000원487,000원487,500원3,841
stock-5m2026-08-12 13:55:002026-08-12 14:05:17삼성SDI5m2026-08-12 13:55:00raw487,500원487,500원486,500원487,500원2,918
stock-5m2026-08-12 14:00:002026-08-12 14:10:20삼성SDI5m2026-08-12 14:00:00raw487,500원487,500원485,000원485,500원2,614
stock-5m2026-08-12 14:05:002026-08-12 14:15:17삼성SDI5m2026-08-12 14:05:00raw486,000원487,000원485,500원486,500원2,804
stock-5m2026-08-12 14:10:002026-08-12 14:20:19삼성SDI5m2026-08-12 14:10:00raw486,250원487,000원486,000원487,000원2,590
stock-5m2026-08-12 14:15:002026-08-12 14:25:17삼성SDI5m2026-08-12 14:15:00raw487,000원487,500원486,000원487,000원3,934
stock-5m2026-08-12 14:20:002026-08-12 14:30:19삼성SDI5m2026-08-12 14:20:00raw486,500원487,000원485,000원485,500원3,461
stock-5m2026-08-12 14:25:002026-08-12 14:40:23삼성SDI5m2026-08-12 14:25:00raw486,000원486,500원485,000원486,500원2,758
stock-5m2026-08-12 14:30:002026-08-12 14:40:23삼성SDI5m2026-08-12 14:30:00raw486,500원488,500원486,000원488,500원5,033
stock-5m2026-08-12 14:35:002026-08-12 14:45:18삼성SDI5m2026-08-12 14:35:00raw488,000원489,000원487,500원488,000원3,400
stock-5m2026-08-12 14:40:002026-08-12 14:50:17삼성SDI5m2026-08-12 14:40:00raw488,500원488,500원488,000원488,500원2,152
stock-5m2026-08-12 14:45:002026-08-12 14:55:17삼성SDI5m2026-08-12 14:45:00raw488,000원490,000원488,000원490,000원6,834
stock-5m2026-08-12 14:50:002026-08-12 15:00:28삼성SDI5m2026-08-12 14:50:00raw489,500원490,500원489,500원490,000원8,983
2,400건 중 351–400← 이전8 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬