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
cmveosro501wp10crjhxlewwostock-monthly035420:2020112020-11-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosro001wo10crloofas381
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2020-11-01 09:00:00raw292,000원307,000원273,500원277,500원18,816,447
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
cmveot4gq049j10crvnyy01hwstock-monthly015760:2020112020-11-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4gl049i10crelub3cbn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2020-11-01 09:00:00raw20,100원22,950원20,050원21,450원89,590,101
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
cmveot68q04kf10crombrw6ezstock-monthly017670:2020112020-11-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot68g04ke10cr62qsm7os1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2020-11-01 09:00:00raw215,000원239,000원213,000원237,500원7,342,612
cmveosy9c034910crlnfrgc7jstock-monthly055550:2020112020-11-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy97034810cr6vit90l81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2020-11-01 09:00:00raw30,600원35,000원30,500원32,200원71,729,728
cmveot11z03nr10cruuh1mr9tstock-monthly096770:2020112020-11-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot11v03nq10crzedzptxw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2020-11-01 09:00:00raw125,000원184,500원119,500원173,000원23,021,485
cmveot2w603yn10crpenkrpu0stock-monthly034730:2020112020-11-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2vw03ym10cr5cierv991
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2020-11-01 09:00:00raw181,000원227,000원179,500원211,500원6,583,303
cmveoswmc02td10cr4euovzrtstock-monthly000270:2020112020-11-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswm702tc10crrkkk0pg51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-11-01 09:00:00raw50,700원61,800원50,600원57,800원54,422,818
cmveosu5t02d110cra42qx8qcstock-monthly051910:2020112020-11-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu5o02d010cruwi4k37q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2020-11-01 09:00:00raw609,000원833,000원588,000원800,000원11,489,532
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
cmveot5bq04ez10crmxz0w3efstock-monthly030200:2020112020-11-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5bm04ey10cr1frwdk8l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2020-11-01 09:00:00raw22,150원24,450원22,150원24,250원21,831,597
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
cmveosxe002yt10crrbig1jgxstock-monthly105560:2020112020-11-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxdw02ys10crytm90zdw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2020-11-01 09:00:00raw40,300원48,450원40,300원45,350원43,622,763
cmveosuzx02ih10crai1x6jg1stock-monthly068270:2020112020-11-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosuzt02ig10crbgr93qhg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2020-11-01 09:00:00raw242,500원376,000원240,000원340,000원34,945,602
cmveot0au03ib10crke65cwt5stock-monthly012330:2020112020-11-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0ap03ia10crgmyjvpov1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2020-11-01 09:00:00raw227,000원252,000원224,500원244,000원8,618,582
cmveot11p03np10crr7p6uxbwstock-monthly096770:2020122020-12-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot11l03no10criyxc24601
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2020-12-01 09:00:00raw176,000원196,500원174,500원190,000원19,971,193
cmveot2vk03yl10crsvjyj1ppstock-monthly034730:2020122020-12-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2vb03yk10crq5sghr571
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2020-12-01 09:00:00raw213,000원256,500원213,000원240,500원7,922,774
cmveosy92034710crbnk1s65lstock-monthly055550:2020122020-12-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy8x034610cryuo3771a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2020-12-01 09:00:00raw32,650원34,900원31,500원32,050원60,399,242
cmveot5bh04ex10crqqh5n5djstock-monthly030200:2020122020-12-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5bc04ew10crtotse9xj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2020-12-01 09:00:00raw24,250원25,700원23,800원24,000원30,526,561
cmveoswm102tb10crke3z5t02stock-monthly000270:2020122020-12-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswlw02ta10cr0vk76xyl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-12-01 09:00:00raw58,700원66,600원58,100원62,400원45,880,207
cmveosu5k02cz10crexrwjtjystock-monthly051910:2020122020-12-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu5f02cy10cr7fx38per1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2020-12-01 09:00:00raw808,000원863,000원777,000원824,000원8,148,365
cmveosxdq02yr10cr1sx6nvltstock-monthly105560:2020122020-12-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxdh02yq10cryjou76vo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2020-12-01 09:00:00raw45,750원47,700원42,750원43,400원39,053,427
cmveosvrj02nv10crkdvnlmdkstock-monthly005490:2020122020-12-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvrd02nu10crfx6fnjna1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2020-12-01 09:00:00raw238,000원285,000원237,000원272,000원8,301,202
cmveosuzo02if10crikpls2mvstock-monthly068270:2020122020-12-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosuzj02ie10cru02i87ll1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2020-12-01 09:00:00raw346,000원403,500원324,000원359,000원52,872,122
cmveosz47039n10crjk0caxfmstock-monthly207940:2020122020-12-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz42039m10cr0xjtis5b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-12-01 09:00:00raw794,000원880,000원777,000원826,000원3,553,906
cmveot0ak03i910crv7inminzstock-monthly012330:2020122020-12-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0af03i810crehh8bs8w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2020-12-01 09:00:00raw247,500원263,000원238,500원255,500원8,955,221
cmveot68404kd10crue2dc760stock-monthly017670:2020122020-12-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot67v04kc10criap8tkw91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2020-12-01 09:00:00raw237,000원251,500원235,000원238,000원6,750,652
cmveosqus01r710cr49tgjgnwstock-monthly066570:2020122020-12-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqun01r610cr1o6p6y8r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2020-12-01 09:00:00raw86,100원136,500원85,500원135,000원83,601,119
cmveot3nh044110cr6eqmd07mstock-monthly003550:2020122020-12-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3nc044010crbztsrixy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-12-01 09:00:00raw71,700원97,700원71,700원87,500원19,740,466
cmveospby01gb10croeiq6119stock-monthly000660:2020122020-12-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveospbt01ga10cr1bu1ac7x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2020-12-01 09:00:00raw98,600원121,000원97,800원118,500원96,632,113
cmveossir022310cr706gqg3istock-monthly035720:2020122020-12-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossim022210cr53ahxtcs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2020-12-01 09:00:00raw369,500원395,000원365,500원389,500원13,553,300
cmveot20503t510cr99gi9ex3stock-monthly028260:2020122020-12-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot20103t410crhjqj2jfk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-12-01 09:00:00raw121,500원141,000원120,500원138,000원19,641,650
cmveosq3n01lr10crvxu4rrwvstock-monthly005380:2020122020-12-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq3i01lq10crj1cda71k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2020-12-01 09:00:00raw183,000원199,000원179,500원192,000원40,068,950
cmveosrnv01wn10crtadb2volstock-monthly035420:2020122020-12-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrnp01wm10crs7g6ihlm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2020-12-01 09:00:00raw282,000원300,500원280,000원292,500원13,469,782
cmveosokc01av10crjk9mryidstock-monthly005930:2020122020-12-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosok701au10crjpo8hc7o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-12-01 09:00:00raw67,100원81,300원67,100원81,000원529,998,852
cmveot4ga049h10crk42dvyc4stock-monthly015760:2020122020-12-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4fs049g10crd7l5fzrt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2020-12-01 09:00:00raw21,550원30,050원21,400원27,400원207,370,668
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
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
cmveot4fl049f10cr3y88u2f7stock-monthly015760:2021012021-01-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4ff049e10crn985aphs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2021-01-01 09:00:00raw27,600원27,950원22,800원22,850원112,292,547
cmveot0aa03i710crdzn3r8o1stock-monthly012330:2021012021-01-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0a503i610crd1oez2eu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2021-01-01 09:00:00raw260,500원405,000원260,000원317,500원28,057,355
cmveot2uz03yj10cr66azm73rstock-monthly034730:2021012021-01-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2us03yi10cr1jme382l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2021-01-01 09:00:00raw241,000원360,500원240,000원311,000원19,626,589
cmveoswlq02t910crdkpvz2lxstock-monthly000270:2021012021-01-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswlk02t810crz2glkyp01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-01-01 09:00:00raw62,400원99,500원61,700원82,500원184,339,679
cmveot11f03nn10cr935cwsfhstock-monthly096770:2021012021-01-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot11a03nm10crz7eaz63f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2021-01-01 09:00:00raw203,000원318,500원199,500원280,000원45,271,392
cmveot67l04kb10cryt3zzhfpstock-monthly017670:2021012021-01-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot67g04ka10crrszssjvb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2021-01-01 09:00:00raw238,500원274,500원235,000원244,000원12,026,421
cmveosu5a02cx10crfsoduagvstock-monthly051910:2021012021-01-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu5502cw10crhn3zpdul1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2021-01-01 09:00:00raw849,000원1,050,000원835,000원917,000원11,508,278
cmveosvr702nt10crb3q01fydstock-monthly005490:2021012021-01-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvr202ns10crqoemi0411
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2021-01-01 09:00:00raw272,500원295,500원242,500원245,500원10,236,302
cmveot5b704ev10crcgpstb2zstock-monthly030200:2021012021-01-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5b204eu10cr0um2efeg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2021-01-01 09:00:00raw24,050원24,950원23,550원23,950원44,958,123
cmveosuze02id10crxtpyaxi1stock-monthly068270:2021012021-01-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosuza02ic10crcy21665o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2021-01-01 09:00:00raw351,500원390,000원296,500원324,000원35,916,608
cmveosxda02yp10crtooxqnzlstock-monthly105560:2021012021-01-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxd502yo10cr3nvsze8x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2021-01-01 09:00:00raw43,150원47,900원40,250원40,300원58,017,466
109,337건 중 601–650← 이전13 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬