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 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmveosswv024t10crnp9829d3stock-monthly006400:2025012025-01-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosswq024s10crobciu8zv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2025-01-01 09:00:00raw247,500원254,500원220,000원222,000원6,762,487
cmveossx4024v10crdksjan39stock-monthly006400:2024122024-12-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossx0024u10crzwbrhb4s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-12-01 09:00:00raw259,000원268,000원238,500원247,500원6,796,511
cmveossxf024x10crtaess7uxstock-monthly006400:2024112024-11-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossxa024w10cr6l38i4921
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-11-01 09:00:00raw325,500원338,000원235,500원254,500원11,928,942
cmveossxp024z10crv7sum377stock-monthly006400:2024102024-10-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossxk024y10crj8mupkem1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-10-01 09:00:00raw372,000원386,000원321,000원327,000원6,127,140
cmveossxy025110crb5cort2tstock-monthly006400:2024092024-09-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossxt025010crnjd4b3711
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-09-01 09:00:00raw359,000원393,500원332,000원378,500원7,509,009
cmveossya025310cr85mmvdt7stock-monthly006400:2024082024-08-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossy4025210crzhcyz9sj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-08-01 09:00:00raw320,000원362,500원294,500원354,000원8,603,109
cmveossyl025510crbn9nuvhystock-monthly006400:2024072024-07-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossyg025410crtdtzp0ih1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-07-01 09:00:00raw352,500원390,000원312,000원319,500원9,435,155
cmveossyv025710crmci12z1lstock-monthly006400:2024062024-06-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossyq025610cr6ggx0dxm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-06-01 09:00:00raw375,000원402,000원351,000원354,000원6,140,387
cmveossz5025910cr8fs7trgmstock-monthly006400:2024052024-05-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossz0025810crv22i9acm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-05-01 09:00:00raw438,000원452,500원374,500원374,500원5,208,725
cmveosszf025b10crboq4rqvkstock-monthly006400:2024042024-04-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossza025a10crrj8d3kjj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-04-01 09:00:00raw469,000원470,000원384,500원434,000원7,292,168
cmveosszo025d10crmjauid49stock-monthly006400:2024032024-03-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosszk025c10crvfv6fuc81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-03-01 09:00:00raw377,500원494,500원363,000원471,000원15,770,251
cmveost00025f10crmcpnfxn2stock-monthly006400:2024022024-02-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosszw025e10crujeahuc81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-02-01 09:00:00raw369,000원408,500원366,000원377,000원5,504,426
cmveost0b025h10crnl27gaosstock-monthly006400:2024012024-01-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost06025g10crpo9iuy7b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-01-01 09:00:00raw469,000원469,500원342,000원372,500원8,669,968
cmveost0m025j10cruo3n46ylstock-monthly006400:2023122023-12-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost0g025i10crot9fnxxe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-12-01 09:00:00raw467,500원472,000원429,000원472,000원5,518,070
cmveost0w025l10cr9ilhjysastock-monthly006400:2023112023-11-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost0r025k10crgn5fzstv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-11-01 09:00:00raw430,000원522,000원417,000원472,000원7,655,562
cmveost17025n10cracexc7k4stock-monthly006400:2023102023-10-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost11025m10crmypt8oia1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-10-01 09:00:00raw483,500원539,000원417,500원425,500원6,974,446
cmveost1h025p10crl6jakawrstock-monthly006400:2023092023-09-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost1c025o10crnsa88sr21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-09-01 09:00:00raw615,000원620,000원502,000원512,000원4,153,507
cmveost1r025r10cr6oe6k0vhstock-monthly006400:2023082023-08-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost1m025q10crnedbqab11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-08-01 09:00:00raw664,000원676,000원583,000원614,000원4,048,607
cmveost21025t10crbutpvjsjstock-monthly006400:2023072023-07-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost1w025s10cri6xzduuc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-07-01 09:00:00raw680,000원735,000원658,000원665,000원5,616,142
cmveost2b025v10cro8kdcr0hstock-monthly006400:2023062023-06-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost26025u10crskofvz2o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-06-01 09:00:00raw718,000원745,000원653,000원669,000원3,751,560
cmveost2l025x10cr1lh1kplxstock-monthly006400:2023052023-05-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost2g025w10cr7u9u5lwk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-05-01 09:00:00raw695,000원724,000원655,000원718,000원3,630,661
cmveost2w025z10cruel5iw75stock-monthly006400:2023042023-04-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost2q025y10cra447b7as1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-04-01 09:00:00raw750,000원787,000원682,000원691,000원5,729,057
cmveost38026110crc8fjxdmqstock-monthly006400:2023032023-03-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost32026010crg36z91g31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-03-01 09:00:00raw693,000원801,000원693,000원735,000원6,745,814
cmveost3i026310crw8ipii31stock-monthly006400:2023022023-02-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost3d026210crpyl5i6ml1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-02-01 09:00:00raw697,000원743,000원667,000원696,000원4,598,844
cmveost3s026510crmwn5k73dstock-monthly006400:2023012023-01-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost3n026410crp0xq248c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-01-01 09:00:00raw597,000원704,000원574,000원685,000원4,505,221
cmveost42026710crwastsloestock-monthly006400:2022122022-12-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost3x026610crn9e2ptp61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-12-01 09:00:00raw737,000원741,000원591,000원591,000원4,418,608
cmveost4b026910craxmyex3gstock-monthly006400:2022112022-11-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost47026810crs050x7pu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-11-01 09:00:00raw735,000원783,000원680,000원729,000원6,366,260
cmveost4l026b10cr56mq7hhkstock-monthly006400:2022102022-10-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost4h026a10crbq5twve41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-10-01 09:00:00raw550,000원740,000원537,000원737,000원6,368,287
cmveost4v026d10crybnaatqustock-monthly006400:2022092022-09-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost4q026c10cr8i3e8ga51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-09-01 09:00:00raw589,000원634,000원544,000원546,000원4,869,513
cmveost55026f10crd3te1c2kstock-monthly006400:2022082022-08-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost51026e10cr64ragbie1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-08-01 09:00:00raw569,000원635,000원562,000원598,000원4,477,552
cmveost5f026h10cre86ztvaustock-monthly006400:2022072022-07-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost5a026g10crxfmv9uu31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-07-01 09:00:00raw532,000원594,000원501,000원569,000원4,783,402
cmveost5q026j10cri87ik9umstock-monthly006400:2022062022-06-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost5l026i10crbt41dw6y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-06-01 09:00:00raw569,000원581,000원518,000원532,000원5,899,042
cmveost60026l10crvkpir5zqstock-monthly006400:2022052022-05-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost5v026k10crrh3a18e41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-05-01 09:00:00raw604,000원635,000원564,000원575,000원5,527,842
cmveost69026n10crrz9mg439stock-monthly006400:2022042022-04-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost65026m10cr6o3swwsn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-04-01 09:00:00raw590,000원628,000원560,000원611,000원5,606,363
cmveost6k026p10crzfoajnzjstock-monthly006400:2022032022-03-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost6f026o10crkv9wtrb31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-03-01 09:00:00raw559,000원596,000원462,500원596,000원7,647,585
cmveost6u026r10crsm0b17hustock-monthly006400:2022022022-02-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost6p026q10cr9ts480g61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-02-01 09:00:00raw589,000원600,000원515,000원548,000원5,855,225
cmveost7r026t10crqkwhylt2stock-monthly006400:2022012022-01-01monthperiod2026-10-19 12:20:432026-10-19 12:20:44cmveost6z026s10crrfrfmhee1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-01-01 09:00:00raw663,000원692,000원552,000원584,000원7,193,772
cmveost8n026v10crazc20wcrstock-monthly006400:2021122021-12-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveost8f026u10crxfup6de71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-12-01 09:00:00raw694,000원720,000원628,000원655,000원5,506,651
cmveost94026x10crp61yg67ystock-monthly006400:2021112021-11-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveost8z026w10crn2lvpe9g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-11-01 09:00:00raw733,000원772,000원678,000원688,000원4,543,362
cmveost9r026z10crl6xui9rsstock-monthly006400:2021102021-10-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveost9m026y10crhxoxhicn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-10-01 09:00:00raw709,000원765,000원654,000원734,000원5,098,650
cmveosta1027110crfvy7ca1bstock-monthly006400:2021092021-09-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveost9w027010cryivsqpjz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-09-01 09:00:00raw793,000원795,000원695,000원718,000원5,016,519
cmveostab027310crijzaipazstock-monthly006400:2021082021-08-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveosta6027210cr25i2b5tu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-08-01 09:00:00raw744,000원828,000원727,000원793,000원6,292,781
cmveostal027510crwedl9jvsstock-monthly006400:2021072021-07-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostag027410crcbj21g8t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-07-01 09:00:00raw702,000원770,000원701,000원741,000원6,271,734
cmveostau027710crxclsxrghstock-monthly006400:2021062021-06-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostap027610cr7mnypug51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-06-01 09:00:00raw609,000원700,000원606,000원698,000원6,186,911
cmveostb4027910crsb98jfbastock-monthly006400:2021052021-05-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostaz027810cr6xab1gzu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-05-01 09:00:00raw655,000원658,000원600,000원615,000원5,584,793
cmveostbd027b10crex0vy9ntstock-monthly006400:2021042021-04-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostb9027a10crlj2wu9231
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-04-01 09:00:00raw670,000원712,000원639,000원654,000원7,048,152
cmveostbn027d10crr2g58fezstock-monthly006400:2021032021-03-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostbi027c10crj26kgssx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-03-01 09:00:00raw696,000원710,000원613,000원660,000원9,507,485
cmveostbw027f10cr1gl2fjpostock-monthly006400:2021022021-02-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostbr027e10cri6mizeb81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-02-01 09:00:00raw730,000원818,000원668,000원674,000원7,180,771
cmveostc5027h10crhrf2lzw6stock-monthly006400:2021012021-01-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostc1027g10crksrq4fho1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-01-01 09:00:00raw660,000원816,000원640,000원734,000원12,902,960
cmveostcf027j10crxvlebnksstock-monthly006400:2020122020-12-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostca027i10creapqf0uo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2020-12-01 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