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-5m2026-11-04 11:30:002026-11-04 11:40:33삼성SDI5m2026-11-04 11:30:00raw480,500원480,500원476,500원478,500원8,440
stock-5m2026-11-04 11:35:002026-11-04 11:45:17삼성SDI5m2026-11-04 11:35:00raw478,500원479,500원477,000원478,000원6,441
stock-5m2026-11-04 11:40:002026-11-04 11:50:18삼성SDI5m2026-11-04 11:40:00raw478,000원478,500원475,500원477,500원6,135
stock-5m2026-11-04 11:45:002026-11-04 11:55:23삼성SDI5m2026-11-04 11:45:00raw477,500원479,500원477,500원478,500원5,120
stock-5m2026-11-04 11:50:002026-11-04 12:00:42삼성SDI5m2026-11-04 11:50:00raw478,500원479,000원477,500원479,000원2,882
stock-5m2026-11-04 11:55:002026-11-04 12:05:29삼성SDI5m2026-11-04 11:55:00raw479,000원481,500원478,500원479,500원3,909
stock-5m2026-11-04 12:00:002026-11-04 12:10:32삼성SDI5m2026-11-04 12:00:00raw479,500원481,000원478,000원480,000원3,802
stock-5m2026-11-04 12:05:002026-11-04 12:15:17삼성SDI5m2026-11-04 12:05:00raw479,500원479,500원477,500원478,000원2,715
stock-5m2026-11-04 12:10:002026-11-04 12:20:34삼성SDI5m2026-11-04 12:10:00raw477,500원480,000원477,000원480,000원4,104
stock-5m2026-11-04 12:15:002026-11-04 12:30:43삼성SDI5m2026-11-04 12:15:00raw479,750원484,500원479,500원484,000원7,819
stock-5m2026-11-04 12:20:002026-11-04 12:30:43삼성SDI5m2026-11-04 12:20:00raw484,000원486,000원482,000원485,000원5,905
stock-5m2026-11-04 12:25:002026-11-04 12:35:37삼성SDI5m2026-11-04 12:25:00raw484,500원485,500원483,000원484,000원4,967
stock-5m2026-11-04 12:30:002026-11-04 12:40:22삼성SDI5m2026-11-04 12:30:00raw484,000원486,000원483,000원484,000원7,336
stock-5m2026-11-04 12:35:002026-11-04 12:45:17삼성SDI5m2026-11-04 12:35:00raw483,500원485,000원481,500원481,500원2,630
stock-5m2026-11-04 12:40:002026-11-04 12:50:38삼성SDI5m2026-11-04 12:40:00raw482,000원485,000원481,500원484,500원5,475
stock-5m2026-11-04 12:45:002026-11-04 12:55:30삼성SDI5m2026-11-04 12:45:00raw484,000원490,000원484,000원489,500원6,893
stock-5m2026-11-04 12:50:002026-11-04 13:00:18삼성SDI5m2026-11-04 12:50:00raw489,500원490,000원486,000원489,500원9,993
stock-5m2026-11-04 12:55:002026-11-04 13:05:38삼성SDI5m2026-11-04 12:55:00raw489,750원494,000원489,000원489,000원13,541
stock-5m2026-11-04 13:00:002026-11-04 13:10:17삼성SDI5m2026-11-04 13:00:00raw489,000원497,000원489,000원495,500원17,668
stock-5m2026-11-04 13:05:002026-11-04 13:15:25삼성SDI5m2026-11-04 13:05:00raw495,500원498,000원492,000원496,250원18,334
stock-5m2026-11-04 13:10:002026-11-04 13:20:35삼성SDI5m2026-11-04 13:10:00raw496,250원508,000원496,000원506,000원34,694
stock-5m2026-11-04 13:15:002026-11-04 13:25:38삼성SDI5m2026-11-04 13:15:00raw507,000원508,000원503,000원508,000원15,997
stock-5m2026-11-04 13:20:002026-11-04 13:30:39삼성SDI5m2026-11-04 13:20:00raw508,000원510,000원504,000원509,000원27,626
stock-5m2026-11-04 13:25:002026-11-04 13:35:41삼성SDI5m2026-11-04 13:25:00raw509,000원515,000원508,000원512,000원33,111
stock-5m2026-11-04 13:30:002026-11-04 13:40:40삼성SDI5m2026-11-04 13:30:00raw513,000원515,000원505,000원506,000원20,749
stock-5m2026-11-04 13:35:002026-11-04 13:45:18삼성SDI5m2026-11-04 13:35:00raw505,000원511,000원502,000원509,000원26,026
stock-5m2026-11-04 13:40:002026-11-04 13:55:17삼성SDI5m2026-11-04 13:40:00raw509,000원514,000원509,000원514,000원16,824
stock-5m2026-11-04 13:45:002026-11-04 13:55:17삼성SDI5m2026-11-04 13:45:00raw514,000원517,000원509,000원510,000원28,540
stock-5m2026-11-04 13:50:002026-11-04 14:00:42삼성SDI5m2026-11-04 13:50:00raw510,000원519,000원509,000원519,000원19,410
stock-5m2026-11-04 13:55:002026-11-04 14:05:18삼성SDI5m2026-11-04 13:55:00raw519,000원520,000원515,000원516,000원13,735
stock-5m2026-11-04 14:00:002026-11-04 14:10:17삼성SDI5m2026-11-04 14:00:00raw517,000원524,000원514,000원523,000원20,473
stock-5m2026-11-04 14:05:002026-11-04 14:15:43삼성SDI5m2026-11-04 14:05:00raw523,000원530,000원523,000원530,000원30,918
stock-5m2026-11-04 14:10:002026-11-04 14:20:27삼성SDI5m2026-11-04 14:10:00raw530,000원535,000원529,000원535,000원32,799
stock-5m2026-11-04 14:15:002026-11-04 14:25:38삼성SDI5m2026-11-04 14:15:00raw535,000원538,000원533,000원538,000원27,841
stock-5m2026-11-04 14:20:002026-11-04 14:30:18삼성SDI5m2026-11-04 14:20:00raw538,000원547,000원537,000원546,000원43,462
stock-5m2026-11-04 14:25:002026-11-04 14:35:18삼성SDI5m2026-11-04 14:25:00raw546,000원546,000원535,000원535,000원30,046
stock-5m2026-11-04 14:30:002026-11-04 14:40:17삼성SDI5m2026-11-04 14:30:00raw535,000원543,000원532,000원533,000원31,882
stock-5m2026-11-04 14:35:002026-11-04 14:45:29삼성SDI5m2026-11-04 14:35:00raw533,000원539,000원532,000원539,000원21,526
stock-5m2026-11-04 14:40:002026-11-04 14:50:18삼성SDI5m2026-11-04 14:40:00raw540,000원542,000원538,000원541,000원18,640
stock-5m2026-11-04 14:45:002026-11-04 15:00:18삼성SDI5m2026-11-04 14:45:00raw541,000원543,000원535,000원536,000원23,358
stock-5m2026-11-04 14:50:002026-11-04 15:00:18삼성SDI5m2026-11-04 14:50:00raw536,000원539,000원532,000원539,000원20,987
stock-5m2026-11-04 14:55:002026-11-04 15:05:34삼성SDI5m2026-11-04 14:55:00raw539,000원542,000원538,000원540,000원19,356
stock-5m2026-11-04 15:00:002026-11-04 15:10:18삼성SDI5m2026-11-04 15:00:00raw539,000원540,000원537,000원539,000원10,619
stock-5m2026-11-04 15:05:002026-11-04 15:20:31삼성SDI5m2026-11-04 15:05:00raw539,000원541,000원538,000원541,000원13,721
stock-5m2026-11-04 15:10:002026-11-04 15:20:31삼성SDI5m2026-11-04 15:10:00raw540,000원544,000원540,000원542,000원24,966
stock-5m2026-11-04 15:15:002026-11-04 15:25:19삼성SDI5m2026-11-04 15:15:00raw542,000원546,000원541,000원545,000원23,586
stock-5m2026-11-04 15:20:002026-11-04 15:30:17삼성SDI5m2026-11-04 15:20:00raw544,000원544,000원544,000원544,000원0
stock-5m2026-11-04 15:25:002026-11-04 15:35:17삼성SDI5m2026-11-04 15:25:00raw544,000원544,000원544,000원544,000원0
stock-5m2026-11-04 15:30:002026-11-04 15:40:18삼성SDI5m2026-11-04 15:30:00raw544,000원544,000원544,000원544,000원0
stock2026-11-052026-11-05 18:00:03삼성SDI1d2026-11-05 09:00:00raw545,000원549,000원504,000원512,000원950,856
4,978건 중 4,851–4,900← 이전98 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬