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-monthly2018-08-012026-10-19 12:20:44삼성SDI1mo2018-08-01 09:00:00raw230,000원240,000원207,500원236,000원6,511,194
stock-monthly2018-09-012026-10-19 12:20:44삼성SDI1mo2018-09-01 09:00:00raw237,500원263,500원235,500원258,500원5,864,988
stock-monthly2018-10-012026-10-19 12:20:44삼성SDI1mo2018-10-01 09:00:00raw259,500원261,000원214,000원235,500원8,824,050
stock-monthly2018-11-012026-10-19 12:20:44삼성SDI1mo2018-11-01 09:00:00raw239,500원241,000원199,000원206,500원8,557,153
stock-monthly2018-12-012026-10-19 12:20:44삼성SDI1mo2018-12-01 09:00:00raw211,500원226,500원201,000원219,000원6,947,999
stock-monthly2019-01-012026-10-19 12:20:44삼성SDI1mo2019-01-01 09:00:00raw222,000원240,000원194,000원223,500원8,057,099
stock-monthly2019-02-012026-10-19 12:20:44삼성SDI1mo2019-02-01 09:00:00raw224,000원251,000원224,000원237,500원6,325,057
stock-monthly2019-03-012026-10-19 12:20:44삼성SDI1mo2019-03-01 09:00:00raw241,500원241,500원204,000원214,500원9,295,766
stock-monthly2019-04-012026-10-19 12:20:44삼성SDI1mo2019-04-01 09:00:00raw218,000원237,000원215,500원236,500원5,443,207
stock-monthly2019-05-012026-10-19 12:20:44삼성SDI1mo2019-05-01 09:00:00raw235,000원239,500원201,500원218,500원6,195,467
stock-monthly2019-06-012026-10-19 12:20:44삼성SDI1mo2019-06-01 09:00:00raw217,000원239,500원216,500원236,500원4,522,626
stock-monthly2019-07-012026-10-19 12:20:44삼성SDI1mo2019-07-01 09:00:00raw239,500원249,500원225,500원249,000원4,420,450
stock-monthly2019-08-012026-10-19 12:20:44삼성SDI1mo2019-08-01 09:00:00raw247,500원256,000원232,000원249,500원4,725,656
stock-monthly2019-09-012026-10-19 12:20:44삼성SDI1mo2019-09-01 09:00:00raw232,500원248,500원216,500원223,000원4,967,476
stock-monthly2019-10-012026-10-19 12:20:44삼성SDI1mo2019-10-01 09:00:00raw221,000원233,500원218,000원227,500원4,701,609
stock-monthly2019-11-012026-10-19 12:20:44삼성SDI1mo2019-11-01 09:00:00raw229,500원243,000원227,500원231,000원3,823,877
stock-monthly2019-12-012026-10-19 12:20:44삼성SDI1mo2019-12-01 09:00:00raw233,000원238,000원220,000원236,000원4,639,136
stock-monthly2020-01-012026-10-19 12:20:44삼성SDI1mo2020-01-01 09:00:00raw237,000원296,500원226,000원276,000원8,081,124
stock-monthly2020-02-012026-10-19 12:20:44삼성SDI1mo2020-02-01 09:00:00raw271,500원351,000원268,000원295,000원12,487,211
stock-monthly2020-03-012026-10-19 12:20:44삼성SDI1mo2020-03-01 09:00:00raw296,500원324,500원180,000원240,500원22,483,856
stock-monthly2020-04-012026-10-19 12:20:44삼성SDI1mo2020-04-01 09:00:00raw240,000원305,000원222,000원286,000원16,283,734
stock-monthly2020-05-012026-10-19 12:20:44삼성SDI1mo2020-05-01 09:00:00raw277,500원393,500원275,500원359,000원14,652,159
stock-monthly2020-06-012026-10-19 12:20:44삼성SDI1mo2020-06-01 09:00:00raw361,000원399,000원348,500원363,500원15,644,002
stock-monthly2020-07-012026-10-19 12:20:44삼성SDI1mo2020-07-01 09:00:00raw370,000원403,500원364,000원397,500원11,234,188
stock-monthly2020-08-012026-10-19 12:20:44삼성SDI1mo2020-08-01 09:00:00raw398,000원509,000원394,000원452,500원15,288,926
stock-monthly2020-09-012026-10-19 12:20:44삼성SDI1mo2020-09-01 09:00:00raw453,000원463,000원406,000원433,500원8,024,976
stock-monthly2020-10-012026-10-19 12:20:44삼성SDI1mo2020-10-01 09:00:00raw433,500원454,000원406,500원442,000원6,046,931
stock-monthly2020-11-012026-10-19 12:20:44삼성SDI1mo2020-11-01 09:00:00raw447,500원563,000원427,000원533,000원12,128,551
stock-monthly2020-12-012026-10-19 12:20:44삼성SDI1mo2020-12-01 09:00:00raw543,000원630,000원535,000원628,000원7,769,057
stock-monthly2021-01-012026-10-19 12:20:44삼성SDI1mo2021-01-01 09:00:00raw660,000원816,000원640,000원734,000원12,902,960
stock-monthly2021-02-012026-10-19 12:20:44삼성SDI1mo2021-02-01 09:00:00raw730,000원818,000원668,000원674,000원7,180,771
stock-monthly2021-03-012026-10-19 12:20:44삼성SDI1mo2021-03-01 09:00:00raw696,000원710,000원613,000원660,000원9,507,485
stock-monthly2021-04-012026-10-19 12:20:44삼성SDI1mo2021-04-01 09:00:00raw670,000원712,000원639,000원654,000원7,048,152
stock-monthly2021-05-012026-10-19 12:20:44삼성SDI1mo2021-05-01 09:00:00raw655,000원658,000원600,000원615,000원5,584,793
stock-monthly2021-06-012026-10-19 12:20:44삼성SDI1mo2021-06-01 09:00:00raw609,000원700,000원606,000원698,000원6,186,911
stock-monthly2021-07-012026-10-19 12:20:44삼성SDI1mo2021-07-01 09:00:00raw702,000원770,000원701,000원741,000원6,271,734
stock-monthly2021-08-012026-10-19 12:20:44삼성SDI1mo2021-08-01 09:00:00raw744,000원828,000원727,000원793,000원6,292,781
stock-monthly2021-09-012026-10-19 12:20:44삼성SDI1mo2021-09-01 09:00:00raw793,000원795,000원695,000원718,000원5,016,519
stock-monthly2021-10-012026-10-19 12:20:44삼성SDI1mo2021-10-01 09:00:00raw709,000원765,000원654,000원734,000원5,098,650
stock-monthly2021-11-012026-10-19 12:20:44삼성SDI1mo2021-11-01 09:00:00raw733,000원772,000원678,000원688,000원4,543,362
stock-monthly2021-12-012026-10-19 12:20:44삼성SDI1mo2021-12-01 09:00:00raw694,000원720,000원628,000원655,000원5,506,651
stock-monthly2022-01-012026-10-19 12:20:43삼성SDI1mo2022-01-01 09:00:00raw663,000원692,000원552,000원584,000원7,193,772
stock-monthly2022-02-012026-10-19 12:20:43삼성SDI1mo2022-02-01 09:00:00raw589,000원600,000원515,000원548,000원5,855,225
stock-monthly2022-03-012026-10-19 12:20:43삼성SDI1mo2022-03-01 09:00:00raw559,000원596,000원462,500원596,000원7,647,585
stock-monthly2022-04-012026-10-19 12:20:43삼성SDI1mo2022-04-01 09:00:00raw590,000원628,000원560,000원611,000원5,606,363
stock-monthly2022-05-012026-10-19 12:20:43삼성SDI1mo2022-05-01 09:00:00raw604,000원635,000원564,000원575,000원5,527,842
stock-monthly2022-06-012026-10-19 12:20:43삼성SDI1mo2022-06-01 09:00:00raw569,000원581,000원518,000원532,000원5,899,042
stock-monthly2022-07-012026-10-19 12:20:43삼성SDI1mo2022-07-01 09:00:00raw532,000원594,000원501,000원569,000원4,783,402
stock-monthly2022-08-012026-10-19 12:20:43삼성SDI1mo2022-08-01 09:00:00raw569,000원635,000원562,000원598,000원4,477,552
stock-monthly2022-09-012026-10-19 12:20:43삼성SDI1mo2022-09-01 09:00:00raw589,000원634,000원544,000원546,000원4,869,513
4,658건 중 1–50← 이전1 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬