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
cmveosz51039t10crvnb3mcl1stock-monthly207940:2020092020-09-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz4w039s10crelvxbyp31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-09-01 09:00:00raw775,000원802,000원665,000원690,000원2,383,742
cmveot21003tb10cr6vpk0bkzstock-monthly028260:2020092020-09-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot20v03ta10crct5d9ltg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-09-01 09:00:00raw107,500원116,500원102,000원105,000원10,384,167
cmveot3o9044710cr7xkkos05stock-monthly003550:2020092020-09-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3o5044610cr1qupgbf21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-09-01 09:00:00raw82,300원84,700원71,900원74,100원6,265,305
cmveosvsr02o110cr3ok8o7lpstock-monthly005490:2020092020-09-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvsl02o010crzxbah24y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2020-09-01 09:00:00raw185,500원199,500원183,500원196,000원7,250,124
cmveot12i03nv10crnqosiek3stock-monthly096770:2020092020-09-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot12e03nu10crbij2g2oc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2020-09-01 09:00:00raw145,500원164,500원133,500원139,000원17,875,742
cmveostda027p10crwtwdca1cstock-monthly006400:2020092020-09-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostd4027o10cr1vl0fwzi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2020-09-01 09:00:00raw453,000원463,000원406,000원433,500원8,024,976
cmveosqvl01rd10crj2zmpf96stock-monthly066570:2020092020-09-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqvg01rc10crgth2bac21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2020-09-01 09:00:00raw85,100원95,000원82,900원91,700원26,498,140
cmveossjl022910crk8tr1p1ostock-monthly035720:2020092020-09-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossjg022810crdei6l93k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2020-09-01 09:00:00raw413,500원416,000원346,500원364,500원16,674,784
cmveosq4g01lx10crx8uh423pstock-monthly005380:2020092020-09-01monthperiod2026-10-19 12:20:392026-10-19 12:20:40cmveosq4c01lw10crv63xdkwd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2020-09-01 09:00:00raw178,500원191,500원165,500원178,500원51,843,561
cmveosrop01wt10crdxn0nt3sstock-monthly035420:2020092020-09-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrok01ws10crkw22kne31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2020-09-01 09:00:00raw322,500원339,500원282,000원296,500원17,195,161
cmveosxet02yx10crlaoces7hstock-monthly105560:2020092020-09-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxep02yw10cr4cw3tkt61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2020-09-01 09:00:00raw36,650원39,150원36,500원37,550원32,399,308
cmveosv0h02il10cr21xc0148stock-monthly068270:2020092020-09-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv0c02ik10crso03283t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2020-09-01 09:00:00raw297,000원322,000원249,000원257,500원21,605,684
cmveospcx01gh10cr921ayxw8stock-monthly000660:2020092020-09-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospcs01gg10cr36slxsk61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2020-09-01 09:00:00raw75,200원85,900원74,900원84,000원85,475,318
cmveosu6e02d510cre34ga64ustock-monthly051910:2020092020-09-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu6902d410crf6ol1m8p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2020-09-01 09:00:00raw741,000원774,000원604,000원654,000원18,533,683
cmveot5cb04f310crjadhw1lvstock-monthly030200:2020092020-09-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5c604f210cr4jcggxnu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2020-09-01 09:00:00raw23,800원23,950원22,250원22,950원18,238,726
cmveot4hb049n10cr4c3431hnstock-monthly015760:2020092020-09-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4h6049m10crnlad5qp91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2020-09-01 09:00:00raw20,650원21,600원19,700원20,400원56,573,154
cmveosol601b110crhtrltfjkstock-monthly005930:2020092020-09-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosol101b010crr3phycxw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-09-01 09:00:00raw54,100원61,300원54,100원58,200원426,302,298
cmveot69x04kj10crnlsav03mstock-monthly017670:2020092020-09-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot69n04ki10crgfq5vfqz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2020-09-01 09:00:00raw246,000원248,500원229,500원238,000원5,961,664
cmveot0bc03if10cr94z4sf2ustock-monthly012330:2020092020-09-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0b803ie10cr7g729t031
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2020-09-01 09:00:00raw225,000원247,500원219,500원230,000원8,860,373
cmveot2ws03yr10crplqtf4psstock-monthly034730:2020092020-09-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2wo03yq10crupsoedbj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2020-09-01 09:00:00raw213,500원221,000원189,000원198,500원4,389,034
cmveosy9x034d10crg0ix2msnstock-monthly055550:2020092020-09-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy9s034c10cr77yuwhky1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2020-09-01 09:00:00raw29,600원30,400원27,100원27,600원42,172,854
cmveoswmz02th10crtg8o6to5stock-monthly000270:2020092020-09-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswmu02tg10cr80wy272u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-09-01 09:00:00raw42,500원50,200원41,250원46,900원43,744,240
cmveosvse02nz10cr0497s2r0stock-monthly005490:2020102020-10-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvsa02ny10crna0yyvfn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2020-10-01 09:00:00raw196,500원225,500원195,000원208,000원7,811,513
cmveosz4r039r10crdx6tv6mwstock-monthly207940:2020102020-10-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz4l039q10crjwatnboe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-10-01 09:00:00raw697,000원728,000원624,000원682,000원2,187,767
cmveostcz027n10crjnltjs4tstock-monthly006400:2020102020-10-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostcv027m10cry4yym8ye1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2020-10-01 09:00:00raw433,500원454,000원406,500원442,000원6,046,931
cmveossjb022710cr7ql1qlbpstock-monthly035720:2020102020-10-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossj6022610crk1o9pko61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2020-10-01 09:00:00raw360,500원387,000원324,500원330,000원10,080,252
cmveot3o0044510cr51bpr9p2stock-monthly003550:2020102020-10-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3nw044410crwfe6iqxd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-10-01 09:00:00raw75,000원77,800원67,800원67,800원4,558,405
cmveosqvb01rb10crpaqlrelestock-monthly066570:2020102020-10-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqv601ra10crpylyxj6c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2020-10-01 09:00:00raw91,000원98,900원83,400원84,000원17,223,356
cmveot12903nt10crpe6roi8dstock-monthly096770:2020102020-10-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot12403ns10crsh5fpe751
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2020-10-01 09:00:00raw140,000원150,000원125,000원125,500원6,803,213
cmveot20r03t910cr3ka4k74gstock-monthly028260:2020102020-10-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot20n03t810cr0h5fqep51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-10-01 09:00:00raw105,000원126,000원101,500원110,500원20,328,732
cmveosokw01az10cru9mc2nt5stock-monthly005930:2020102020-10-01monthperiod2026-10-19 12:20:372026-10-19 12:20:38cmveosokr01ay10crwyc4zpwe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-10-01 09:00:00raw57,500원61,500원56,600원56,600원327,557,687
cmveosxei02yv10cry6n8yxuystock-monthly105560:2020102020-10-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxea02yu10crsgh2jhq41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2020-10-01 09:00:00raw37,200원43,000원37,200원40,100원38,596,203
cmveot5c004f110crrhxiic25stock-monthly030200:2020102020-10-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5bw04f010cr556tdu601
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2020-10-01 09:00:00raw22,900원23,200원22,000원22,100원16,250,493
cmveosq4701lv10creztbt4ynstock-monthly005380:2020102020-10-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq4201lu10cr5tt0wrvu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2020-10-01 09:00:00raw183,000원188,500원156,500원164,500원42,203,538
cmveosu6302d310crwn778n6hstock-monthly051910:2020102020-10-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu5z02d210crnq6hqnux1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2020-10-01 09:00:00raw670,000원698,000원605,000원611,000원8,768,134
cmveosv0702ij10crgj37g67dstock-monthly068270:2020102020-10-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv0202ii10cra9rzo9z61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2020-10-01 09:00:00raw259,000원276,000원233,500원241,000원13,419,974
cmveospcm01gf10cr6h6884gqstock-monthly000660:2020102020-10-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveospch01ge10crf3hu5j2i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2020-10-01 09:00:00raw83,000원90,900원79,900원79,900원61,986,245
cmveot4h1049l10crljqcjdicstock-monthly015760:2020102020-10-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4gw049k10cr8bqt61c21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2020-10-01 09:00:00raw20,550원22,250원19,900원19,950원57,407,676
cmveoswmo02tf10cr2wr5d8amstock-monthly000270:2020102020-10-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswmi02te10crw0fw6iwa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-10-01 09:00:00raw47,450원53,900원43,150원50,500원56,221,966
cmveot0b303id10crqnsrhb04stock-monthly012330:2020102020-10-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0az03ic10crfq21pcu71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2020-10-01 09:00:00raw229,500원255,000원214,000원225,500원10,470,889
cmveosy9n034b10crtenutfysstock-monthly055550:2020102020-10-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy9i034a10cr5qxj9qlw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2020-10-01 09:00:00raw27,350원32,000원27,300원30,350원59,786,924
cmveosrof01wr10crhnrqo9arstock-monthly035420:2020102020-10-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosroa01wq10crrs2zogu41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2020-10-01 09:00:00raw297,500원307,500원280,500원290,000원13,770,718
cmveot2wi03yp10crzqq0uun7stock-monthly034730:2020102020-10-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2we03yo10crwh0y7yxs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2020-10-01 09:00:00raw199,500원211,500원181,000원182,500원2,764,816
cmveot69b04kh10crpuk9v6iystock-monthly017670:2020102020-10-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot69204kg10cr0ejelhb81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2020-10-01 09:00:00raw239,000원243,500원214,000원214,000원5,630,992
cmveosvs202nx10cr8i53ihyestock-monthly005490:2020112020-11-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvrq02nw10cry01zehqp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2020-11-01 09:00:00raw210,500원249,500원208,500원234,000원7,541,793
cmveostcq027l10cr5zn49hfxstock-monthly006400:2020112020-11-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostcm027k10crdl1i1d251
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2020-11-01 09:00:00raw447,500원563,000원427,000원533,000원12,128,551
cmveossj1022510cr1ude3s0astock-monthly035720:2020112020-11-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossiw022410crcevoow8a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2020-11-01 09:00:00raw330,500원380,500원328,000원368,000원13,366,537
cmveosokm01ax10cr8mbukpupstock-monthly005930:2020112020-11-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosokh01aw10crggjrdxld1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-11-01 09:00:00raw56,400원69,500원56,000원66,700원496,431,342
cmveosz4g039p10crd7lf1t1dstock-monthly207940:2020112020-11-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz4c039o10crwdqx2opp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-11-01 09:00:00raw691,000원833,000원682,000원786,000원3,559,210
cmveot3nr044310crt32ih0ibstock-monthly003550:2020112020-11-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3nm044210crvg177z361
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-11-01 09:00:00raw68,000원79,500원67,600원70,600원8,321,913
109,337건 중 551–600← 이전12 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬