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
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
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
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
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
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
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
cmveosvte02o510cr9ajgpfwcstock-monthly005490:2020072020-07-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvt802o410crloaxns4r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2020-07-01 09:00:00raw176,500원203,000원176,000원193,500원8,142,549
cmveot13203nz10crkurgjw9fstock-monthly096770:2020072020-07-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot12x03ny10crv8b9t7701
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2020-07-01 09:00:00raw134,500원138,500원120,000원127,000원15,023,878
cmveospdn01gl10crhshl3zoxstock-monthly000660:2020072020-07-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospdf01gk10crmj2g07qu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2020-07-01 09:00:00raw86,800원87,300원82,000원82,800원73,492,751
cmveot6ao04kn10crm3wxbwzjstock-monthly017670:2020072020-07-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot6ak04km10crut0g44zp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2020-07-01 09:00:00raw214,500원228,000원207,500원220,500원8,729,265
cmveosu6x02d910cruq6zmwypstock-monthly051910:2020072020-07-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu6t02d810crd1qnecnb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2020-07-01 09:00:00raw499,000원580,000원487,500원568,000원10,339,294
cmveosqw501rh10crrc80j9dystock-monthly066570:2020072020-07-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqw001rg10cr6dxnz5tl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2020-07-01 09:00:00raw64,000원76,700원63,600원70,700원22,883,676
cmveoswnk02tl10craprtztnnstock-monthly000270:2020072020-07-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswnf02tk10crb6mom43o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-07-01 09:00:00raw32,200원41,350원31,900원40,400원46,600,560
cmveosq5001m110crkojmrebdstock-monthly005380:2020072020-07-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosq4v01m010cr08cyqfw61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2020-07-01 09:00:00raw98,500원130,500원98,000원126,500원50,392,410
cmveosska022d10cry6nwuiscstock-monthly035720:2020072020-07-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossk5022c10crtae9clt41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2020-07-01 09:00:00raw271,500원368,000원267,500원343,500원30,988,565
cmveosolr01b510cr324y6sw2stock-monthly005930:2020072020-07-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosolm01b410crmqg65wp91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-07-01 09:00:00raw53,400원60,400원52,100원57,900원437,314,531
cmveot3os044b10cr4zjvloi9stock-monthly003550:2020072020-07-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3oo044a10crwvzdunrc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-07-01 09:00:00raw71,400원76,200원67,200원74,000원6,424,714
cmveosyak034h10cr1hjx3r1sstock-monthly055550:2020072020-07-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyae034g10cr1qtlgzvk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2020-07-01 09:00:00raw29,100원31,650원28,900원30,100원37,335,821
cmveostdu027t10crnjtwl49wstock-monthly006400:2020072020-07-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostdp027s10crnmruh4qy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2020-07-01 09:00:00raw370,000원403,500원364,000원397,500원11,234,188
cmveot5cw04f710cr1l50551tstock-monthly030200:2020072020-07-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5cr04f610crpml7ii9c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2020-07-01 09:00:00raw23,550원24,950원23,350원23,800원20,910,987
cmveot4hu049r10crkp6fpkbtstock-monthly015760:2020072020-07-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4hq049q10crh83p3rvc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2020-07-01 09:00:00raw19,600원20,250원18,700원19,100원65,967,723
cmveosxfc02z110crp6bjgoltstock-monthly105560:2020072020-07-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxf702z010crhqmb20dj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2020-07-01 09:00:00raw34,000원37,950원33,850원35,250원42,209,443
cmveot21l03tf10crkgb9dttgstock-monthly028260:2020072020-07-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot21g03te10crxfl71aoz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-07-01 09:00:00raw116,500원116,500원104,500원106,000원9,014,397
cmveosv1102ip10crmwyculn5stock-monthly068270:2020072020-07-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv0x02io10creqg5vhy01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2020-07-01 09:00:00raw308,000원339,500원287,000원296,500원24,106,087
cmveot0bw03ij10crs5xm8ugxstock-monthly012330:2020072020-07-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0br03ii10cr0dgd248g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2020-07-01 09:00:00raw194,500원227,500원191,000원205,500원9,279,560
cmveosz5k039x10cr4yx43auostock-monthly207940:2020072020-07-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz5g039w10crzir1v9c91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-07-01 09:00:00raw775,000원797,000원716,000원733,000원4,428,613
cmveosrp901wx10crdx6lphe3stock-monthly035420:2020072020-07-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrp401ww10cr9a6vn4kr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2020-07-01 09:00:00raw270,000원308,500원260,500원301,000원28,482,049
cmveot2xc03yv10crmt37493vstock-monthly034730:2020072020-07-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2x703yu10crh6l4jvo21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2020-07-01 09:00:00raw294,000원308,500원220,500원221,500원17,434,641
cmveot2x203yt10crwnlbkfj3stock-monthly034730:2020082020-08-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2wx03ys10cr1nbqt4cr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2020-08-01 09:00:00raw221,000원247,500원205,000원214,000원7,161,949
cmveosv0s02in10crqr54dyzlstock-monthly068270:2020082020-08-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv0n02im10cre4g61d511
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2020-08-01 09:00:00raw294,000원324,000원283,500원297,000원20,928,800
cmveot21b03td10cr4kvygihlstock-monthly028260:2020082020-08-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot21603tc10crdqrxvbup1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-08-01 09:00:00raw105,500원130,000원103,500원108,000원17,828,902
cmveosz5a039v10crwl65gb86stock-monthly207940:2020082020-08-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz56039u10cr5xbb5xev1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-08-01 09:00:00raw728,000원854,000원717,000원778,000원5,099,328
cmveot0bm03ih10cr17ysxcnvstock-monthly012330:2020082020-08-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0bh03ig10crsm3k6qef1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2020-08-01 09:00:00raw208,000원245,000원203,000원224,000원11,248,630
cmveosroz01wv10crgik1typ5stock-monthly035420:2020082020-08-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrot01wu10cr62ogt6pz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2020-08-01 09:00:00raw301,500원347,000원299,000원322,500원21,055,145
cmveot12s03nx10crd0ddoxk9stock-monthly096770:2020082020-08-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot12o03nw10crw200v4xz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2020-08-01 09:00:00raw128,000원197,500원126,000원145,000원40,758,591
cmveot6ae04kl10cr3pqeon1ystock-monthly017670:2020082020-08-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot6a804kk10crq6x1qoi11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2020-08-01 09:00:00raw221,500원251,500원217,000원248,000원14,992,417
cmveospda01gj10crragw5jbustock-monthly000660:2020082020-08-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospd501gi10cr56mnb2m81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2020-08-01 09:00:00raw82,400원82,600원71,300원75,100원88,408,078
cmveosu6o02d710cr679jslb1stock-monthly051910:2020082020-08-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu6j02d610crhoy3qbuu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2020-08-01 09:00:00raw578,000원785,000원577,000원740,000원18,722,042
cmveosqvv01rf10crg981zp7pstock-monthly066570:2020082020-08-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqvq01re10crr0lfgwrf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2020-08-01 09:00:00raw71,300원92,400원71,000원84,200원32,347,566
cmveoswna02tj10crj1r4m64kstock-monthly000270:2020082020-08-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswn402ti10crrlz1gjm21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-08-01 09:00:00raw40,250원47,700원38,900원42,450원48,418,912
cmveosq4q01lz10cr95mvy0srstock-monthly005380:2020082020-08-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosq4l01ly10crq16lqp3a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2020-08-01 09:00:00raw126,500원182,000원123,500원176,500원78,777,457
cmveosvt302o310crievjhnqistock-monthly005490:2020082020-08-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvsy02o210cr73q155kl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2020-08-01 09:00:00raw193,000원211,000원184,500원184,500원7,123,107
cmveossk0022b10cr5ykyg5mdstock-monthly035720:2020082020-08-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossju022a10cr2u41ayyu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2020-08-01 09:00:00raw347,500원420,500원341,500원407,000원28,111,604
cmveosolh01b310crmh4nbi4hstock-monthly005930:2020082020-08-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosolc01b210crxcwtqu8j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-08-01 09:00:00raw57,800원59,900원54,000원54,000원401,697,954
cmveot3oi044910cr8vxsmeozstock-monthly003550:2020082020-08-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3oe044810crn54xiv7c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-08-01 09:00:00raw74,100원94,400원73,200원82,700원9,005,403
cmveostdk027r10cr93qm1vvustock-monthly006400:2020082020-08-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostdg027q10crp2vsfq5i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2020-08-01 09:00:00raw398,000원509,000원394,000원452,500원15,288,926
cmveosxf302yz10crhbves4fostock-monthly105560:2020082020-08-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxey02yy10crs2z0wqxd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2020-08-01 09:00:00raw35,350원41,500원35,050원36,850원49,392,502
cmveot5cl04f510crewiz7efrstock-monthly030200:2020082020-08-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5cg04f410crxnaoxfhd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2020-08-01 09:00:00raw24,000원25,900원23,500원23,900원27,161,708
cmveosya8034f10cr6zd00xj8stock-monthly055550:2020082020-08-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosya3034e10crraqvjkgl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2020-08-01 09:00:00raw30,100원34,050원29,550원29,650원45,606,088
cmveot4hl049p10crinw8j8sqstock-monthly015760:2020082020-08-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4hg049o10crrkwtxnlg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2020-08-01 09:00:00raw19,200원22,700원18,950원20,500원112,323,482
109,314건 중 501–550← 이전11 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬