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-5m2026-10-16 09:40:002026-10-16 09:50:24삼성SDI5m2026-10-16 09:40:00raw532,000원533,000원529,000원532,000원4,805
stock-5m2026-10-16 09:35:002026-10-16 09:45:17삼성SDI5m2026-10-16 09:35:00raw530,000원535,000원530,000원531,000원6,183
stock-5m2026-10-16 09:30:002026-10-16 09:40:18삼성SDI5m2026-10-16 09:30:00raw530,000원533,000원528,000원530,000원5,867
stock-5m2026-10-16 09:25:002026-10-16 09:35:24삼성SDI5m2026-10-16 09:25:00raw532,000원532,000원527,000원529,000원9,267
stock-5m2026-10-16 09:20:002026-10-16 09:30:21삼성SDI5m2026-10-16 09:20:00raw537,000원538,000원529,000원532,000원7,916
stock-5m2026-10-16 09:15:002026-10-16 09:25:19삼성SDI5m2026-10-16 09:15:00raw533,000원539,000원531,000원538,000원12,556
stock-5m2026-10-16 09:10:002026-10-16 09:20:20삼성SDI5m2026-10-16 09:10:00raw539,000원539,000원526,000원532,000원30,714
stock-5m2026-10-16 09:05:002026-10-16 09:15:17삼성SDI5m2026-10-16 09:05:00raw543,000원546,000원538,000원539,000원14,556
stock-5m2026-10-16 09:00:002026-10-16 09:10:26삼성SDI5m2026-10-16 09:00:00raw550,000원550,000원533,000원543,000원41,317
stock2026-10-162026-10-16 18:00:03삼성SDI1d2026-10-16 09:00:00raw550,000원550,000원526,000원530,000원519,156
stock-5m2026-10-15 15:30:002026-10-15 15:40:18삼성SDI5m2026-10-15 15:30:00raw542,000원542,000원542,000원542,000원0
stock-5m2026-10-15 15:25:002026-10-15 15:35:23삼성SDI5m2026-10-15 15:25:00raw542,000원542,000원542,000원542,000원0
stock-5m2026-10-15 15:20:002026-10-15 15:30:25삼성SDI5m2026-10-15 15:20:00raw544,000원544,000원544,000원544,000원0
stock-5m2026-10-15 15:15:002026-10-15 15:25:28삼성SDI5m2026-10-15 15:15:00raw543,000원545,000원542,000원544,000원9,231
stock-5m2026-10-15 15:10:002026-10-15 15:20:22삼성SDI5m2026-10-15 15:10:00raw538,000원543,000원537,000원543,000원14,926
stock-5m2026-10-15 15:05:002026-10-15 15:15:38삼성SDI5m2026-10-15 15:05:00raw535,000원539,000원532,000원538,000원11,793
stock-5m2026-10-15 15:00:002026-10-15 15:10:41삼성SDI5m2026-10-15 15:00:00raw536,000원537,000원532,000원535,000원12,331
stock-5m2026-10-15 14:55:002026-10-15 15:05:17삼성SDI5m2026-10-15 14:55:00raw534,000원537,000원529,000원536,000원23,472
stock-5m2026-10-15 14:50:002026-10-15 15:00:35삼성SDI5m2026-10-15 14:50:00raw534,000원537,000원533,000원534,000원10,916
stock-5m2026-10-15 14:45:002026-10-15 14:55:35삼성SDI5m2026-10-15 14:45:00raw538,000원538,000원532,000원534,000원20,550
stock-5m2026-10-15 14:40:002026-10-15 14:50:36삼성SDI5m2026-10-15 14:40:00raw538,000원541,000원537,000원538,000원9,149
stock-5m2026-10-15 14:35:002026-10-15 14:45:38삼성SDI5m2026-10-15 14:35:00raw539,000원541,000원537,000원538,000원12,228
stock-5m2026-10-15 14:30:002026-10-15 14:40:18삼성SDI5m2026-10-15 14:30:00raw544,000원544,000원539,000원539,000원9,007
stock-5m2026-10-15 14:25:002026-10-15 14:35:17삼성SDI5m2026-10-15 14:25:00raw543,000원544,000원541,000원544,000원5,911
stock-5m2026-10-15 14:20:002026-10-15 14:30:40삼성SDI5m2026-10-15 14:20:00raw548,000원548,000원543,000원543,000원6,474
stock-5m2026-10-15 14:15:002026-10-15 14:25:34삼성SDI5m2026-10-15 14:15:00raw552,000원553,000원547,000원547,500원6,841
stock-5m2026-10-15 14:10:002026-10-15 14:20:29삼성SDI5m2026-10-15 14:10:00raw552,000원555,000원551,000원552,000원6,543
stock-5m2026-10-15 14:05:002026-10-15 14:15:30삼성SDI5m2026-10-15 14:05:00raw554,000원555,000원552,000원552,000원6,431
stock-5m2026-10-15 14:00:002026-10-15 14:10:29삼성SDI5m2026-10-15 14:00:00raw552,000원554,000원551,000원554,000원5,135
stock-5m2026-10-15 13:55:002026-10-15 14:05:23삼성SDI5m2026-10-15 13:55:00raw553,000원555,000원551,000원552,000원8,435
stock-5m2026-10-15 13:50:002026-10-15 14:00:18삼성SDI5m2026-10-15 13:50:00raw550,000원553,000원548,000원553,000원5,619
stock-5m2026-10-15 13:45:002026-10-15 14:00:18삼성SDI5m2026-10-15 13:45:00raw553,500원555,000원549,000원549,000원8,806
stock-5m2026-10-15 13:40:002026-10-15 13:50:18삼성SDI5m2026-10-15 13:40:00raw552,000원556,000원551,000원554,000원11,569
stock-5m2026-10-15 13:35:002026-10-15 13:50:18삼성SDI5m2026-10-15 13:35:00raw549,000원552,000원548,000원552,000원6,425
stock-5m2026-10-15 13:30:002026-10-15 13:40:22삼성SDI5m2026-10-15 13:30:00raw548,000원549,000원545,000원549,000원6,670
stock-5m2026-10-15 13:25:002026-10-15 13:35:18삼성SDI5m2026-10-15 13:25:00raw546,000원548,000원544,000원548,000원7,367
stock-5m2026-10-15 13:20:002026-10-15 13:30:17삼성SDI5m2026-10-15 13:20:00raw543,000원547,000원542,000원546,000원12,982
stock-5m2026-10-15 13:15:002026-10-15 13:25:17삼성SDI5m2026-10-15 13:15:00raw537,000원543,000원536,000원543,000원12,637
stock-5m2026-10-15 13:10:002026-10-15 13:20:28삼성SDI5m2026-10-15 13:10:00raw541,000원541,000원536,000원537,000원14,304
stock-5m2026-10-15 13:05:002026-10-15 13:20:28삼성SDI5m2026-10-15 13:05:00raw541,000원543,000원539,000원541,000원10,274
stock-5m2026-10-15 13:00:002026-10-15 13:10:19삼성SDI5m2026-10-15 13:00:00raw541,000원541,000원541,000원541,000원0
stock-5m2026-10-15 12:55:002026-10-15 13:05:22삼성SDI5m2026-10-15 12:55:00raw540,500원540,500원540,500원540,500원0
stock-5m2026-10-15 12:50:002026-10-15 13:00:22삼성SDI5m2026-10-15 12:50:00raw540,500원540,500원540,500원540,500원0
stock-5m2026-10-15 12:45:002026-10-15 12:55:20삼성SDI5m2026-10-15 12:45:00raw540,500원540,500원540,500원540,500원0
stock-5m2026-10-15 12:40:002026-10-15 12:50:22삼성SDI5m2026-10-15 12:40:00raw540,500원540,500원540,500원540,500원0
stock-5m2026-10-15 12:35:002026-10-15 12:45:18삼성SDI5m2026-10-15 12:35:00raw541,000원542,000원540,000원540,500원2,125
stock-5m2026-10-15 12:30:002026-10-15 12:40:17삼성SDI5m2026-10-15 12:30:00raw541,000원542,000원541,000원541,000원1,010
stock-5m2026-10-15 12:25:002026-10-15 12:35:17삼성SDI5m2026-10-15 12:25:00raw541,000원542,000원540,000원542,000원1,571
stock-5m2026-10-15 12:20:002026-10-15 12:30:17삼성SDI5m2026-10-15 12:20:00raw541,000원542,000원539,000원541,000원7,849
stock-5m2026-10-15 12:15:002026-10-15 12:25:18삼성SDI5m2026-10-15 12:15:00raw542,500원543,000원540,500원541,000원6,690
4,739건 중 951–1,000← 이전20 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬