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-monthly2025-01-012026-10-19 12:20:43삼성SDI1mo2025-01-01 09:00:00raw247,500원254,500원220,000원222,000원6,762,487
stock-monthly2024-12-012026-10-19 12:20:43삼성SDI1mo2024-12-01 09:00:00raw259,000원268,000원238,500원247,500원6,796,511
stock-monthly2024-11-012026-10-19 12:20:43삼성SDI1mo2024-11-01 09:00:00raw325,500원338,000원235,500원254,500원11,928,942
stock-monthly2024-10-012026-10-19 12:20:43삼성SDI1mo2024-10-01 09:00:00raw372,000원386,000원321,000원327,000원6,127,140
stock-monthly2024-09-012026-10-19 12:20:43삼성SDI1mo2024-09-01 09:00:00raw359,000원393,500원332,000원378,500원7,509,009
stock-monthly2024-08-012026-10-19 12:20:43삼성SDI1mo2024-08-01 09:00:00raw320,000원362,500원294,500원354,000원8,603,109
stock-monthly2024-07-012026-10-19 12:20:43삼성SDI1mo2024-07-01 09:00:00raw352,500원390,000원312,000원319,500원9,435,155
stock-monthly2024-06-012026-10-19 12:20:43삼성SDI1mo2024-06-01 09:00:00raw375,000원402,000원351,000원354,000원6,140,387
stock-monthly2024-05-012026-10-19 12:20:43삼성SDI1mo2024-05-01 09:00:00raw438,000원452,500원374,500원374,500원5,208,725
stock-monthly2024-04-012026-10-19 12:20:43삼성SDI1mo2024-04-01 09:00:00raw469,000원470,000원384,500원434,000원7,292,168
stock-monthly2024-03-012026-10-19 12:20:43삼성SDI1mo2024-03-01 09:00:00raw377,500원494,500원363,000원471,000원15,770,251
stock-monthly2024-02-012026-10-19 12:20:43삼성SDI1mo2024-02-01 09:00:00raw369,000원408,500원366,000원377,000원5,504,426
stock-monthly2024-01-012026-10-19 12:20:43삼성SDI1mo2024-01-01 09:00:00raw469,000원469,500원342,000원372,500원8,669,968
stock-monthly2023-12-012026-10-19 12:20:43삼성SDI1mo2023-12-01 09:00:00raw467,500원472,000원429,000원472,000원5,518,070
stock-monthly2023-11-012026-10-19 12:20:43삼성SDI1mo2023-11-01 09:00:00raw430,000원522,000원417,000원472,000원7,655,562
stock-monthly2023-10-012026-10-19 12:20:43삼성SDI1mo2023-10-01 09:00:00raw483,500원539,000원417,500원425,500원6,974,446
stock-monthly2023-09-012026-10-19 12:20:43삼성SDI1mo2023-09-01 09:00:00raw615,000원620,000원502,000원512,000원4,153,507
stock-monthly2023-08-012026-10-19 12:20:43삼성SDI1mo2023-08-01 09:00:00raw664,000원676,000원583,000원614,000원4,048,607
stock-monthly2023-07-012026-10-19 12:20:43삼성SDI1mo2023-07-01 09:00:00raw680,000원735,000원658,000원665,000원5,616,142
stock-monthly2023-06-012026-10-19 12:20:43삼성SDI1mo2023-06-01 09:00:00raw718,000원745,000원653,000원669,000원3,751,560
stock-monthly2023-05-012026-10-19 12:20:43삼성SDI1mo2023-05-01 09:00:00raw695,000원724,000원655,000원718,000원3,630,661
stock-monthly2023-04-012026-10-19 12:20:43삼성SDI1mo2023-04-01 09:00:00raw750,000원787,000원682,000원691,000원5,729,057
stock-monthly2023-03-012026-10-19 12:20:43삼성SDI1mo2023-03-01 09:00:00raw693,000원801,000원693,000원735,000원6,745,814
stock-monthly2023-02-012026-10-19 12:20:43삼성SDI1mo2023-02-01 09:00:00raw697,000원743,000원667,000원696,000원4,598,844
stock-monthly2023-01-012026-10-19 12:20:43삼성SDI1mo2023-01-01 09:00:00raw597,000원704,000원574,000원685,000원4,505,221
stock-monthly2022-12-012026-10-19 12:20:43삼성SDI1mo2022-12-01 09:00:00raw737,000원741,000원591,000원591,000원4,418,608
stock-monthly2022-11-012026-10-19 12:20:43삼성SDI1mo2022-11-01 09:00:00raw735,000원783,000원680,000원729,000원6,366,260
stock-monthly2022-10-012026-10-19 12:20:43삼성SDI1mo2022-10-01 09:00:00raw550,000원740,000원537,000원737,000원6,368,287
stock-monthly2022-09-012026-10-19 12:20:43삼성SDI1mo2022-09-01 09:00:00raw589,000원634,000원544,000원546,000원4,869,513
stock-monthly2022-08-012026-10-19 12:20:43삼성SDI1mo2022-08-01 09:00:00raw569,000원635,000원562,000원598,000원4,477,552
stock-monthly2022-07-012026-10-19 12:20:43삼성SDI1mo2022-07-01 09:00:00raw532,000원594,000원501,000원569,000원4,783,402
stock-monthly2022-06-012026-10-19 12:20:43삼성SDI1mo2022-06-01 09:00:00raw569,000원581,000원518,000원532,000원5,899,042
stock-monthly2022-05-012026-10-19 12:20:43삼성SDI1mo2022-05-01 09:00:00raw604,000원635,000원564,000원575,000원5,527,842
stock-monthly2022-04-012026-10-19 12:20:43삼성SDI1mo2022-04-01 09:00:00raw590,000원628,000원560,000원611,000원5,606,363
stock-monthly2022-03-012026-10-19 12:20:43삼성SDI1mo2022-03-01 09:00:00raw559,000원596,000원462,500원596,000원7,647,585
stock-monthly2022-02-012026-10-19 12:20:43삼성SDI1mo2022-02-01 09:00:00raw589,000원600,000원515,000원548,000원5,855,225
stock-monthly2022-01-012026-10-19 12:20:43삼성SDI1mo2022-01-01 09:00:00raw663,000원692,000원552,000원584,000원7,193,772
stock-monthly2021-12-012026-10-19 12:20:44삼성SDI1mo2021-12-01 09:00:00raw694,000원720,000원628,000원655,000원5,506,651
stock-monthly2021-11-012026-10-19 12:20:44삼성SDI1mo2021-11-01 09:00:00raw733,000원772,000원678,000원688,000원4,543,362
stock-monthly2021-10-012026-10-19 12:20:44삼성SDI1mo2021-10-01 09:00:00raw709,000원765,000원654,000원734,000원5,098,650
stock-monthly2021-09-012026-10-19 12:20:44삼성SDI1mo2021-09-01 09:00:00raw793,000원795,000원695,000원718,000원5,016,519
stock-monthly2021-08-012026-10-19 12:20:44삼성SDI1mo2021-08-01 09:00:00raw744,000원828,000원727,000원793,000원6,292,781
stock-monthly2021-07-012026-10-19 12:20:44삼성SDI1mo2021-07-01 09:00:00raw702,000원770,000원701,000원741,000원6,271,734
stock-monthly2021-06-012026-10-19 12:20:44삼성SDI1mo2021-06-01 09:00:00raw609,000원700,000원606,000원698,000원6,186,911
stock-monthly2021-05-012026-10-19 12:20:44삼성SDI1mo2021-05-01 09:00:00raw655,000원658,000원600,000원615,000원5,584,793
stock-monthly2021-04-012026-10-19 12:20:44삼성SDI1mo2021-04-01 09:00:00raw670,000원712,000원639,000원654,000원7,048,152
stock-monthly2021-03-012026-10-19 12:20:44삼성SDI1mo2021-03-01 09:00:00raw696,000원710,000원613,000원660,000원9,507,485
stock-monthly2021-02-012026-10-19 12:20:44삼성SDI1mo2021-02-01 09:00:00raw730,000원818,000원668,000원674,000원7,180,771
stock-monthly2021-01-012026-10-19 12:20:44삼성SDI1mo2021-01-01 09:00:00raw660,000원816,000원640,000원734,000원12,902,960
stock-monthly2020-12-012026-10-19 12:20:44삼성SDI1mo2020-12-01 09:00:00raw543,000원630,000원535,000원628,000원7,769,057
4,978건 중 4,901–4,950← 이전99 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬