Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↑가격 기준시가고가저가종가거래량
cmveot33w040510crcslib1lqstock-monthly034730:2018082018-08-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot33r040410crs4fj12b01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2018-08-01 09:00:00raw262,500원270,000원250,500원263,000원1,577,084
cmveosqbh01nb10crk3l5e3histock-monthly005380:2018082018-08-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqbc01na10crstvp5dgl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2018-08-01 09:00:00raw130,000원130,500원122,000원125,000원7,960,303
cmveot3va045l10crlqosjiz8stock-monthly003550:2018082018-08-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3v6045k10cruzmtpgxn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2018-08-01 09:00:00raw76,400원76,500원69,300원71,500원4,225,450
cmveosuda02ej10criwb8129tstock-monthly051910:2018082018-08-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosud502ei10crc9zwjidp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2018-08-01 09:00:00raw376,500원393,000원351,000원366,000원5,539,195
cmveoswty02uv10cr1xeho4s1stock-monthly000270:2018082018-08-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswtt02uu10crar1y87oy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2018-08-01 09:00:00raw31,650원32,600원30,950원32,050원13,377,137
cmveot6hi04lx10crwofneir8stock-monthly017670:2018082018-08-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6hd04lw10crwki59xgo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2018-08-01 09:00:00raw254,000원265,500원247,000원262,500원3,460,027
cmveot4oe04b110crvu8wmt60stock-monthly015760:2018082018-08-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4o904b010creu8mlnge1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2018-08-01 09:00:00raw32,750원32,750원30,200원30,500원26,152,952
cmveot19h03p910crlfeifyeastock-monthly096770:2018082018-08-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot19c03p810crh1s0vw0v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2018-08-01 09:00:00raw198,500원205,000원186,000원193,000원4,113,854
cmveosrvz01y710crce5u83s8stock-monthly035420:2018082018-08-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrvu01y610crgvxua3br1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2018-08-01 09:00:00raw718,000원782,000원715,000원752,000원1,519,656
cmveosw1302pf10crcjijzfyystock-monthly005490:2018082018-08-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw0z02pe10crrhkq4pip1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2018-08-01 09:00:00raw331,500원342,000원307,000원326,500원4,465,678
cmveospk901hv10cr2hd4j9lzstock-monthly000660:2018082018-08-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospk401hu10cri9rvy2xq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2018-08-01 09:00:00raw85,900원86,400원72,500원83,000원81,485,543
cmveosr2i01sr10cr6vep97ststock-monthly066570:2018082018-08-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr2d01sq10cr65w1pjjd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2018-08-01 09:00:00raw75,500원80,700원70,800원76,800원22,593,457
cmveosv7g02jz10cr8j57ecp2stock-monthly068270:2018082018-08-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv7c02jy10crhoxtfe8v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2018-08-01 09:00:00raw276,500원289,000원251,500원270,000원13,975,750
cmveosyh9035r10crtgscqtt2stock-monthly055550:2018082018-08-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyh5035q10cra8qdccjq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2018-08-01 09:00:00raw43,700원43,950원41,200원43,600원19,201,193
cmveot2ab03up10crahkezbbmstock-monthly028260:2018082018-08-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2a403uo10cr090zcaz41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2018-08-01 09:00:00raw123,500원127,500원119,500원123,000원5,103,536
cmveosxm3030b10cr5611ilu4stock-monthly105560:2018082018-08-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxly030a10cr62axnw5r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2018-08-01 09:00:00raw54,200원54,700원49,400원51,700원21,733,876
cmveososf01cf10crlzr1pj9gstock-monthly005930:2018082018-08-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveososa01ce10cr8zpwyn1f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2018-08-01 09:00:00raw46,050원48,450원43,500원48,450원194,108,773
cmveot0i703jt10cr3eqrdjvistock-monthly012330:2018082018-08-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0i303js10cr3cwchtf41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2018-08-01 09:00:00raw229,000원240,500원221,500원224,000원3,027,410
cmveossqx023n10cr390svtp6stock-monthly035720:2018082018-08-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossqs023m10crh9bv0wfs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2018-08-01 09:00:00raw112,500원129,500원111,000원125,000원11,916,271
cmveoszbq03b710crsizc022estock-monthly207940:2018082018-08-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveoszbl03b610crltipoihp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2018-08-01 09:00:00raw374,500원480,000원373,000원463,000원5,063,612
cmveot5jl04gh10cr1zas5x0lstock-monthly030200:2018082018-08-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5jg04gg10crf7fqnuwp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2018-08-01 09:00:00raw28,600원29,650원28,100원28,900원13,943,849
cmveostk1029310crkvyu37fbstock-monthly006400:2018082018-08-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostjw029210crxx0eqaas1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2018-08-01 09:00:00raw230,000원240,000원207,500원236,000원6,511,194
cmveoszbh03b510crdlk16hn5stock-monthly207940:2018092018-09-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveoszbc03b410crcjfeqnu51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2018-09-01 09:00:00raw468,000원556,000원453,500원534,000원3,142,800
cmveot5jb04gf10crobeji9d0stock-monthly030200:2018092018-09-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5j604ge10cru8bh69ks1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2018-09-01 09:00:00raw28,800원30,400원28,350원30,150원11,119,436
cmveossqn023l10cryyxybblustock-monthly035720:2018092018-09-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossqi023k10crknqcp8av1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2018-09-01 09:00:00raw125,000원125,500원116,000원119,000원6,019,921
cmveot3v0045j10crqbakvjevstock-monthly003550:2018092018-09-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3uv045i10cr3y993tf01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2018-09-01 09:00:00raw71,100원73,900원69,900원72,600원3,503,219
cmveostjr029110cr98ygp52mstock-monthly006400:2018092018-09-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostjm029010crc6j4rrmo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2018-09-01 09:00:00raw237,500원263,500원235,500원258,500원5,864,988
cmveospjz01ht10crnbtsy38tstock-monthly000660:2018092018-09-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospju01hs10crz7zi4yl21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2018-09-01 09:00:00raw82,200원82,800원73,100원73,100원69,483,962
cmveosrvp01y510crdc8vgt3wstock-monthly035420:2018092018-09-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrvk01y410crvut8hfnm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2018-09-01 09:00:00raw753,000원757,000원712,000원716,000원1,159,506
cmveot29x03un10crjdckofmistock-monthly028260:2018092018-09-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot29103um10crj4nfe5sh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2018-09-01 09:00:00raw122,500원132,500원122,000원129,500원17,657,424
cmveot19703p710cr1yhvlsfsstock-monthly096770:2018092018-09-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot19203p610crltp6syu31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2018-09-01 09:00:00raw192,500원219,500원190,000원215,000원3,589,901
cmveot4o404az10cre5x5vu3xstock-monthly015760:2018092018-09-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4nz04ay10crxa2pqyys1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2018-09-01 09:00:00raw30,450원30,650원28,650원29,350원19,324,336
cmveosqb701n910crqibtyrm8stock-monthly005380:2018092018-09-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqb101n810cr2kczrgec1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2018-09-01 09:00:00raw124,500원137,000원123,500원129,500원8,007,664
cmveoswto02ut10crfi6p8l2vstock-monthly000270:2018092018-09-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswtj02us10cr0b0pq1ge1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2018-09-01 09:00:00raw31,900원35,600원31,350원35,100원19,573,161
cmveosr2801sp10cry490tinnstock-monthly066570:2018092018-09-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr2301so10cr2e9a7jrk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2018-09-01 09:00:00raw76,800원79,200원67,900원71,000원17,469,526
cmveot33m040310crz36ai3zkstock-monthly034730:2018092018-09-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot33i040210crek23cjev1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2018-09-01 09:00:00raw261,500원288,500원258,000원287,000원1,261,038
cmveosw0u02pd10cr9ck77zwbstock-monthly005490:2018092018-09-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw0p02pc10crsq7bs7ja1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2018-09-01 09:00:00raw323,000원324,500원289,500원294,500원7,183,975
cmveosud002eh10cr5ffrki1mstock-monthly051910:2018092018-09-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosucw02eg10crhfz59eap1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2018-09-01 09:00:00raw365,500원373,000원338,000원365,500원3,873,620
cmveosv7702jx10criqyv329xstock-monthly068270:2018092018-09-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv7202jw10crc1lti5n01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2018-09-01 09:00:00raw268,500원311,500원265,000원297,000원12,436,621
cmveot6h804lv10cr4okh9un3stock-monthly017670:2018092018-09-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6h304lu10crup6jk9xa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2018-09-01 09:00:00raw261,000원284,000원255,500원282,000원2,865,863
cmveot0hy03jr10cr4pyir1ztstock-monthly012330:2018092018-09-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0ht03jq10crf5d1go1v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2018-09-01 09:00:00raw223,500원240,000원217,000원228,000원2,815,800
cmveosygz035p10crtwo1sdfystock-monthly055550:2018092018-09-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosygu035o10cr37hduor31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2018-09-01 09:00:00raw43,600원45,150원41,700원45,000원22,771,013
cmveosos501cd10crs539wn1estock-monthly005930:2018092018-09-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosos001cc10crybrlqiy61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2018-09-01 09:00:00raw48,200원48,300원44,000원46,450원197,984,482
cmveosxls030910cruaujhs3mstock-monthly105560:2018092018-09-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxln030810cr9x7gf4931
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2018-09-01 09:00:00raw51,600원54,500원50,100원54,200원16,204,333
cmveot0ho03jp10cri86voirfstock-monthly012330:2018102018-10-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0hk03jo10crbqstc9qp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2018-10-01 09:00:00raw225,000원226,000원172,500원190,000원5,748,592
cmveosorv01cb10cr9x7jvt9ostock-monthly005930:2018102018-10-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosorq01ca10crmgxztbuk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2018-10-01 09:00:00raw46,450원46,800원40,400원42,400원234,645,485
cmveot33c040110crozv2p0o3stock-monthly034730:2018102018-10-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot338040010crplfsyrfh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2018-10-01 09:00:00raw285,500원293,500원251,500원261,500원1,718,742
cmveosxl9030710crxez777t0stock-monthly105560:2018102018-10-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxl4030610crigexh38c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2018-10-01 09:00:00raw55,000원56,700원46,750원47,400원26,277,673
cmveosygo035n10crwimczfs1stock-monthly055550:2018102018-10-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosygj035m10crcqgebvyl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2018-10-01 09:00:00raw44,750원46,450원41,800원42,550원25,494,668
cmveoszb703b310cr7qyvcxyzstock-monthly207940:2018102018-10-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveoszb303b210crs8zo2i551
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2018-10-01 09:00:00raw536,000원541,000원355,500원387,500원5,404,898
107,475건 중 1–50← 이전1 / 2150 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬