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-monthly2022-10-012026-10-19 12:20:43삼성SDI1mo2022-10-01 09:00:00raw550,000원740,000원537,000원737,000원6,368,287
stock-monthly2022-11-012026-10-19 12:20:43삼성SDI1mo2022-11-01 09:00:00raw735,000원783,000원680,000원729,000원6,366,260
stock-monthly2022-12-012026-10-19 12:20:43삼성SDI1mo2022-12-01 09:00:00raw737,000원741,000원591,000원591,000원4,418,608
stock-monthly2023-01-012026-10-19 12:20:43삼성SDI1mo2023-01-01 09:00:00raw597,000원704,000원574,000원685,000원4,505,221
stock-monthly2023-02-012026-10-19 12:20:43삼성SDI1mo2023-02-01 09:00:00raw697,000원743,000원667,000원696,000원4,598,844
stock-monthly2023-03-012026-10-19 12:20:43삼성SDI1mo2023-03-01 09:00:00raw693,000원801,000원693,000원735,000원6,745,814
stock-monthly2023-04-012026-10-19 12:20:43삼성SDI1mo2023-04-01 09:00:00raw750,000원787,000원682,000원691,000원5,729,057
stock-monthly2023-05-012026-10-19 12:20:43삼성SDI1mo2023-05-01 09:00:00raw695,000원724,000원655,000원718,000원3,630,661
stock-monthly2023-06-012026-10-19 12:20:43삼성SDI1mo2023-06-01 09:00:00raw718,000원745,000원653,000원669,000원3,751,560
stock-monthly2023-07-012026-10-19 12:20:43삼성SDI1mo2023-07-01 09:00:00raw680,000원735,000원658,000원665,000원5,616,142
stock-monthly2023-08-012026-10-19 12:20:43삼성SDI1mo2023-08-01 09:00:00raw664,000원676,000원583,000원614,000원4,048,607
stock-monthly2023-09-012026-10-19 12:20:43삼성SDI1mo2023-09-01 09:00:00raw615,000원620,000원502,000원512,000원4,153,507
stock-monthly2023-10-012026-10-19 12:20:43삼성SDI1mo2023-10-01 09:00:00raw483,500원539,000원417,500원425,500원6,974,446
stock-monthly2023-11-012026-10-19 12:20:43삼성SDI1mo2023-11-01 09:00:00raw430,000원522,000원417,000원472,000원7,655,562
stock-monthly2023-12-012026-10-19 12:20:43삼성SDI1mo2023-12-01 09:00:00raw467,500원472,000원429,000원472,000원5,518,070
stock-monthly2024-01-012026-10-19 12:20:43삼성SDI1mo2024-01-01 09:00:00raw469,000원469,500원342,000원372,500원8,669,968
stock-monthly2024-02-012026-10-19 12:20:43삼성SDI1mo2024-02-01 09:00:00raw369,000원408,500원366,000원377,000원5,504,426
stock-monthly2024-03-012026-10-19 12:20:43삼성SDI1mo2024-03-01 09:00:00raw377,500원494,500원363,000원471,000원15,770,251
stock-monthly2024-04-012026-10-19 12:20:43삼성SDI1mo2024-04-01 09:00:00raw469,000원470,000원384,500원434,000원7,292,168
stock-monthly2024-05-012026-10-19 12:20:43삼성SDI1mo2024-05-01 09:00:00raw438,000원452,500원374,500원374,500원5,208,725
stock-monthly2024-06-012026-10-19 12:20:43삼성SDI1mo2024-06-01 09:00:00raw375,000원402,000원351,000원354,000원6,140,387
stock-monthly2024-07-012026-10-19 12:20:43삼성SDI1mo2024-07-01 09:00:00raw352,500원390,000원312,000원319,500원9,435,155
stock-monthly2024-08-012026-10-19 12:20:43삼성SDI1mo2024-08-01 09:00:00raw320,000원362,500원294,500원354,000원8,603,109
stock-monthly2024-09-012026-10-19 12:20:43삼성SDI1mo2024-09-01 09:00:00raw359,000원393,500원332,000원378,500원7,509,009
stock-monthly2024-10-012026-10-19 12:20:43삼성SDI1mo2024-10-01 09:00:00raw372,000원386,000원321,000원327,000원6,127,140
stock-monthly2024-11-012026-10-19 12:20:43삼성SDI1mo2024-11-01 09:00:00raw325,500원338,000원235,500원254,500원11,928,942
stock-monthly2024-12-012026-10-19 12:20:43삼성SDI1mo2024-12-01 09:00:00raw259,000원268,000원238,500원247,500원6,796,511
stock-monthly2025-01-012026-10-19 12:20:43삼성SDI1mo2025-01-01 09:00:00raw247,500원254,500원220,000원222,000원6,762,487
stock-monthly2025-02-012026-10-19 12:20:43삼성SDI1mo2025-02-01 09:00:00raw216,500원248,500원200,000원224,000원9,431,399
stock-monthly2025-03-012026-10-19 12:20:43삼성SDI1mo2025-03-01 09:00:00raw222,000원224,000원186,800원188,500원14,079,963
stock-monthly2025-04-012026-10-19 12:20:43삼성SDI1mo2025-04-01 09:00:00raw190,500원194,400원170,000원176,000원7,818,464
stock-monthly2025-05-012026-10-19 12:20:43삼성SDI1mo2025-05-01 09:00:00raw176,400원177,000원157,700원168,900원8,858,643
stock-monthly2025-06-012026-10-19 12:20:43삼성SDI1mo2025-06-01 09:00:00raw170,000원182,300원165,900원172,800원10,539,946
stock-monthly2025-07-012026-10-19 12:20:43삼성SDI1mo2025-07-01 09:00:00raw173,400원212,500원169,700원201,000원14,829,975
stock-monthly2025-08-012026-10-19 12:20:43삼성SDI1mo2025-08-01 09:00:00raw196,400원234,000원189,500원207,000원11,017,027
stock-monthly2025-09-012026-10-19 12:20:43삼성SDI1mo2025-09-01 09:00:00raw202,500원211,500원196,800원205,000원8,519,281
stock-monthly2025-10-012026-10-19 12:20:43삼성SDI1mo2025-10-01 09:00:00raw206,000원349,500원201,500원322,000원21,739,639
stock-monthly2025-11-012026-10-19 12:20:43삼성SDI1mo2025-11-01 09:00:00raw328,500원354,500원280,500원299,500원11,951,071
stock-monthly2025-12-012026-10-19 12:20:43삼성SDI1mo2025-12-01 09:00:00raw301,500원329,000원265,000원269,500원8,018,558
stock-monthly2026-01-012026-10-19 12:20:43삼성SDI1mo2026-01-01 09:00:00raw268,000원411,500원259,000원390,000원29,472,042
stock-monthly2026-02-012026-10-19 12:20:43삼성SDI1mo2026-02-01 09:00:00raw380,000원473,500원355,500원466,000원17,086,145
stock-monthly2026-03-012026-10-19 12:20:43삼성SDI1mo2026-03-01 09:00:00raw453,500원454,500원348,500원408,000원14,608,640
stock-monthly2026-04-012026-10-19 12:20:43삼성SDI1mo2026-04-01 09:00:00raw425,000원723,000원413,000원695,000원22,298,701
stock-monthly2026-05-012026-10-19 12:20:43삼성SDI1mo2026-05-01 09:00:00raw715,000원717,000원548,000원688,000원15,179,447
stock-monthly2026-06-012026-10-19 12:20:43삼성SDI1mo2026-06-01 09:00:00raw679,000원679,000원442,000원487,000원12,330,038
stock-monthly2026-07-012026-10-19 12:20:43삼성SDI1mo2026-07-01 09:00:00raw501,000원504,000원341,500원397,000원11,142,968
stock2026-07-272026-07-27 18:00:02삼성SDI1d2026-07-27 09:00:00raw440,500원440,500원421,000원431,000원211,006
stock2026-07-282026-07-28 18:00:00삼성SDI1d2026-07-28 09:00:00raw412,000원416,500원378,500원382,000원468,562
stock2026-07-292026-07-29 18:00:02삼성SDI1d2026-07-29 09:00:00raw391,500원397,500원341,500원364,000원584,630
stock2026-07-302026-07-30 18:00:02삼성SDI1d2026-07-30 09:00:00raw350,000원389,500원350,000원358,500원766,793
4,658건 중 51–100← 이전2 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬