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
cmveostem027z10crcodubva8stock-monthly006400:2020042020-04-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostei027y10crdnmdwhj71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2020-04-01 09:00:00raw240,000원305,000원222,000원286,000원16,283,734
cmveosz6e03a310cr5germgc7stock-monthly207940:2020042020-04-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz6903a210cry0qpv6mu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-04-01 09:00:00raw481,000원608,000원449,000원581,000원11,251,612
cmveoswoe02tr10crhqr577ogstock-monthly000270:2020042020-04-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswoa02tq10crkd39a9vv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-04-01 09:00:00raw26,050원31,800원24,900원29,650원41,728,029
cmveot6bo04kt10crr3iw26pxstock-monthly017670:2020042020-04-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot6bg04ks10crrezpqvqn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2020-04-01 09:00:00raw177,500원220,000원173,000원211,500원7,141,342
cmveot13w03o510cr007q635xstock-monthly096770:2020042020-04-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot13s03o410cra69der3u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2020-04-01 09:00:00raw85,100원102,500원81,400원98,300원19,795,895
cmveosxg602z710crrkjvfmx2stock-monthly105560:2020042020-04-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxg102z610crchil4t6o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2020-04-01 09:00:00raw33,450원35,950원30,550원34,750원53,407,678
cmveosybh034n10crhlmbimtvstock-monthly055550:2020042020-04-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosybb034m10cr7v079hz81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2020-04-01 09:00:00raw28,500원31,450원25,850원30,550원47,835,609
cmveot0cs03ip10crdoc1h8m5stock-monthly012330:2020042020-04-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0cm03io10crf0h27t891
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2020-04-01 09:00:00raw166,500원184,000원162,000원172,000원7,623,858
cmveosvuk02ob10cr1u3on3rustock-monthly005490:2020042020-04-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvuf02oa10crn7ykqyx21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2020-04-01 09:00:00raw159,000원191,500원151,500원184,500원10,744,811
cmveospep01gr10crfejmbpq1stock-monthly000660:2020042020-04-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospej01gq10crr383l6v71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2020-04-01 09:00:00raw82,100원86,700원76,500원83,700원91,942,271
cmveot2y603z110cr3goy7is0stock-monthly034730:2020042020-04-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2y103z010crgk0xo86z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2020-04-01 09:00:00raw163,500원191,500원155,500원182,000원4,495,994
cmveosomo01bb10crdbzzngnxstock-monthly005930:2020042020-04-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosomj01ba10crboa9b44b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-04-01 09:00:00raw47,450원52,000원45,350원50,000원424,101,937
cmveot2xv03yz10crc4ua257kstock-monthly034730:2020052020-05-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2xr03yy10cr89dlwrz01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2020-05-01 09:00:00raw176,500원271,000원175,500원239,000원10,201,645
cmveospee01gp10cr1srtifqxstock-monthly000660:2020052020-05-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospe801go10crebdey3qp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2020-05-01 09:00:00raw82,900원86,500원79,200원81,500원83,525,536
cmveosome01b910cr31c9j954stock-monthly005930:2020052020-05-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosom701b810crfl35y1911
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-05-01 09:00:00raw48,900원51,200원47,200원50,700원374,264,673
cmveot3pb044f10crobvn08tjstock-monthly003550:2020052020-05-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3p6044e10crt0rh0mgw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-05-01 09:00:00raw60,000원65,300원59,600원63,100원5,986,163
cmveot4if049v10cros21k85nstock-monthly015760:2020052020-05-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4ia049u10crwvuf694q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2020-05-01 09:00:00raw23,100원23,500원21,050원21,600원55,017,955
cmveosv1k02it10cracsaw4ukstock-monthly068270:2020052020-05-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv1g02is10cricthayta1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2020-05-01 09:00:00raw208,000원222,000원200,500원213,500원13,340,734
cmveot22603tj10cr23ar2bswstock-monthly028260:2020052020-05-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot22103ti10crqktkbk551
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-05-01 09:00:00raw103,000원110,500원97,700원99,100원9,049,653
cmveosq5k01m510cr8azy8zpwstock-monthly005380:2020052020-05-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosq5f01m410cr8gz3s5ll1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2020-05-01 09:00:00raw91,100원99,600원90,500원98,000원29,451,686
cmveosqwp01rl10cr1hysubevstock-monthly066570:2020052020-05-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosqwl01rk10crypm1ih811
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2020-05-01 09:00:00raw54,000원60,000원53,400원59,300원15,009,500
cmveot5dh04fb10crcqtlld6ystock-monthly030200:2020052020-05-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5dc04fa10crh2tmtcsf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2020-05-01 09:00:00raw24,350원25,650원23,150원24,350원20,027,348
cmveosted027x10crk991yfyqstock-monthly006400:2020052020-05-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveoste8027w10cr8g1391fz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2020-05-01 09:00:00raw277,500원393,500원275,500원359,000원14,652,159
cmveosrpu01x110cr8kmvpotcstock-monthly035420:2020052020-05-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrpo01x010crx0sh4y9w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2020-05-01 09:00:00raw198,500원246,000원193,500원226,000원21,720,941
cmveosu7h02dd10cre5a28xo5stock-monthly051910:2020052020-05-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu7c02dc10crnaw6unnz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2020-05-01 09:00:00raw361,000원416,000원330,000원390,500원11,089,158
cmveosskv022h10crn2pcgt9bstock-monthly035720:2020052020-05-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosskq022g10crmja5zghy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2020-05-01 09:00:00raw181,500원279,500원180,000원263,500원33,007,591
cmveoswo502tp10crtuxdk8fbstock-monthly000270:2020052020-05-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswo002to10crxyyut8k11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-05-01 09:00:00raw29,550원34,650원28,500원34,250원42,944,226
cmveot6ba04kr10cr7xbb0miestock-monthly017670:2020052020-05-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot6b604kq10crxul2cn731
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2020-05-01 09:00:00raw207,000원218,500원203,500원216,000원5,186,311
cmveot0ch03in10cr68vqb3s3stock-monthly012330:2020052020-05-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0cc03im10crij24c2ha1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2020-05-01 09:00:00raw168,500원200,500원167,000원198,000원5,867,741
cmveot13m03o310cr6fkr3qo6stock-monthly096770:2020052020-05-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot13i03o210cr0oztk8uv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2020-05-01 09:00:00raw99,900원129,000원93,000원118,500원17,847,837
cmveosyb6034l10cr6wysn7nxstock-monthly055550:2020052020-05-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyb0034k10crfj3ys8l61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2020-05-01 09:00:00raw29,900원31,250원28,150원30,150원40,435,937
cmveosvu902o910creknbjfw9stock-monthly005490:2020052020-05-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvu102o810cr9x04uev31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2020-05-01 09:00:00raw179,500원188,500원166,500원181,000원9,060,321
cmveosxfv02z510crv4vhuakdstock-monthly105560:2020052020-05-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxfq02z410cr1qd30nnc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2020-05-01 09:00:00raw33,650원35,200원30,800원34,000원52,428,817
cmveosz6403a110crek4wcmy1stock-monthly207940:2020052020-05-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz5z03a010crq7niey5a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-05-01 09:00:00raw566,000원645,000원555,000원622,000원4,396,928
cmveosyav034j10craxtdqnqpstock-monthly055550:2020062020-06-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyap034i10cryhff1zqo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2020-06-01 09:00:00raw30,300원37,850원28,750원28,750원61,112,243
cmveosz5u039z10crleocnnu6stock-monthly207940:2020062020-06-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz5p039y10crve1v18un1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-06-01 09:00:00raw629,000원863,000원617,000원775,000원7,117,256
cmveoswnv02tn10crys3rgw2nstock-monthly000270:2020062020-06-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswnq02tm10cri8wu62af1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-06-01 09:00:00raw33,900원38,250원31,900원32,050원43,714,732
cmveot13c03o110crgg78z59cstock-monthly096770:2020062020-06-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot13703o010cr7h2trzf31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2020-06-01 09:00:00raw123,500원138,500원106,500원131,000원21,121,685
cmveot0c703il10crpnngvxggstock-monthly012330:2020062020-06-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0c203ik10cr59gi11tx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2020-06-01 09:00:00raw196,000원230,000원183,500원192,000원8,344,962
cmveot6b104kp10crim0c4mzmstock-monthly017670:2020062020-06-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot6au04ko10crf3muou0d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2020-06-01 09:00:00raw217,000원233,000원201,000원211,000원6,988,495
cmveosvtw02o710cr3h3d3tuestock-monthly005490:2020062020-06-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvtp02o610crdwlqmqzz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2020-06-01 09:00:00raw181,500원209,000원174,000원174,000원9,581,733
cmveosxfl02z310crny41dslwstock-monthly105560:2020062020-06-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxfh02z210craenkhvfn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2020-06-01 09:00:00raw34,200원40,150원33,250원33,950원64,921,629
cmveot21v03th10crdogixm2ostock-monthly028260:2020062020-06-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot21q03tg10crk29i8ak61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-06-01 09:00:00raw101,500원126,000원101,000원116,000원21,138,127
cmveot2xl03yx10crxl6j0ah5stock-monthly034730:2020062020-06-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2xg03yw10crgu2bkop61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2020-06-01 09:00:00raw240,000원332,000원233,500원291,000원25,314,521
cmveosom201b710cratfkzjdostock-monthly005930:2020062020-06-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosolx01b610crq8wa0h2x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-06-01 09:00:00raw50,800원57,000원49,900원52,800원517,439,261
cmveospe101gn10crp5zaxai7stock-monthly000660:2020062020-06-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospdu01gm10crulj6nxzy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2020-06-01 09:00:00raw82,100원93,000원82,000원85,100원91,590,220
cmveosqwf01rj10crovd666pcstock-monthly066570:2020062020-06-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosqwa01ri10crsi0p13oj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2020-06-01 09:00:00raw59,000원70,800원58,500원63,200원24,863,994
cmveosq5a01m310cr6l48z62dstock-monthly005380:2020062020-06-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosq5501m210crebwbaps61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2020-06-01 09:00:00raw98,000원115,000원97,000원97,700원35,327,068
cmveosu7702db10cr3br2iqylstock-monthly051910:2020062020-06-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu7302da10cr9biuz8lz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2020-06-01 09:00:00raw391,000원520,000원389,500원490,500원15,173,513
cmveot3p1044d10crdhelc8zvstock-monthly003550:2020062020-06-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ox044c10crec5u9cka1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-06-01 09:00:00raw63,000원79,100원62,900원71,200원8,617,382
109,290건 중 451–500← 이전10 / 2186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬