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
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
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
cmveot1zw03t310crgvl1foabstock-monthly028260:2021012021-01-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1zr03t210crusc6yt1k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-01-01 09:00:00raw138,500원160,000원128,000원130,000원28,753,068
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
cmveosrnk01wl10cr78biqv1istock-monthly035420:2021012021-01-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrng01wk10cratt5641v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2021-01-01 09:00:00raw291,500원366,000원285,500원343,000원32,215,031
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
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
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
cmveosz3w039l10crudiljjpostock-monthly207940:2021012021-01-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz3r039k10cr4lmu724b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-01-01 09:00:00raw819,000원883,000원775,000원793,000원4,351,896
cmveot1zm03t110crjn2czg1astock-monthly028260:2021022021-02-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1zg03t010crsxkaq72e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-02-01 09:00:00raw129,000원137,500원120,000원121,500원12,335,839
cmveosrnb01wj10crzkqy7k3cstock-monthly035420:2021022021-02-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrn601wi10crp34t0jba1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2021-02-01 09:00:00raw346,500원405,500원341,500원375,000원20,088,953
cmveot4f8049d10crwgl8ydzkstock-monthly015760:2021022021-02-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4f1049c10cre8tttgdp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2021-02-01 09:00:00raw22,850원24,550원22,500원22,700원63,811,600
cmveot11503nl10crfoy1qc1fstock-monthly096770:2021022021-02-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot11003nk10cr9up4y4031
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2021-02-01 09:00:00raw287,500원327,500원255,500원260,500원32,557,042
cmveosz3m039j10crjm3mgpaostock-monthly207940:2021022021-02-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz3g039i10crrhjmpqrn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-02-01 09:00:00raw801,000원834,000원745,000원750,000원1,746,124
cmveot5ax04et10crhjau090astock-monthly030200:2021022021-02-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5as04es10crkwh11t4o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2021-02-01 09:00:00raw23,850원27,350원23,800원26,000원41,226,916
cmveosu5002cv10cr20f0okg7stock-monthly051910:2021022021-02-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu4v02cu10cr2m0nj2l61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2021-02-01 09:00:00raw923,000원1,043,000원825,000원831,000원8,013,276
cmveoswle02t710cryi12mfcnstock-monthly000270:2021022021-02-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswl802t610cr03wbkyay1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-02-01 09:00:00raw83,500원102,000원74,300원79,400원177,155,652
cmveosy8h034310crs57zp2dostock-monthly055550:2021022021-02-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy8b034210cruuwub9b91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-02-01 09:00:00raw30,500원34,100원30,450원32,950원42,831,137
cmveosvqx02nr10crkbluz7i9stock-monthly005490:2021022021-02-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvqs02nq10crn6iu6v4g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2021-02-01 09:00:00raw247,000원285,500원245,000원281,500원7,346,500
cmveosq3301ln10crmverj9urstock-monthly005380:2021022021-02-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq2y01lm10crmscb281i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2021-02-01 09:00:00raw229,000원253,000원224,500원237,000원30,116,099
cmveospbd01g710cr38d9hjpjstock-monthly000660:2021022021-02-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveospb901g610crvoe00qbz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2021-02-01 09:00:00raw121,000원149,500원118,000원141,500원101,827,542
cmveostbw027f10cr1gl2fjpostock-monthly006400:2021022021-02-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostbr027e10cri6mizeb81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-02-01 09:00:00raw730,000원818,000원668,000원674,000원7,180,771
cmveot0a003i510crr6bn71kestock-monthly012330:2021022021-02-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot09v03i410cr6nsacmvp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2021-02-01 09:00:00raw314,500원365,000원302,000원303,000원13,276,972
cmveosqu801r310crikceiv5ustock-monthly066570:2021022021-02-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqu301r210cr3fgzdknk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2021-02-01 09:00:00raw153,500원177,000원146,000원146,500원48,703,745
cmveot3mx043x10crwizgou9sstock-monthly003550:2021022021-02-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ms043w10crlcmdxd9v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-02-01 09:00:00raw98,500원114,500원93,500원93,900원9,857,921
cmveot2uk03yh10cr7ac3i9v5stock-monthly034730:2021022021-02-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2ue03yg10cr1cjokexb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2021-02-01 09:00:00raw312,000원339,500원259,000원262,500원8,213,389
cmveossi6021z10crum1gm659stock-monthly035720:2021022021-02-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossi0021y10crz60et3wf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2021-02-01 09:00:00raw436,000원519,000원425,000원488,000원14,329,717
cmveosuz502ib10crvtx6eos8stock-monthly068270:2021022021-02-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosuyz02ia10cr94b9cm9c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2021-02-01 09:00:00raw334,000원383,000원282,000원297,500원26,279,940
cmveosojr01ar10cr65zdudowstock-monthly005930:2021022021-02-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosojm01aq10crmb6c1dkv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-02-01 09:00:00raw81,700원86,400원81,000원82,500원432,953,240
cmveot67b04k910cr52q27f71stock-monthly017670:2021022021-02-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot67504k810crpunbpuu11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2021-02-01 09:00:00raw241,500원259,000원241,000원247,500원7,193,340
cmveosxcz02yn10crntvjnbqvstock-monthly105560:2021022021-02-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxcq02ym10cr3xix3xs01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2021-02-01 09:00:00raw40,550원46,300원40,450원43,800원41,082,655
cmveosxch02yl10crtz18l38tstock-monthly105560:2021032021-03-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxca02yk10cr1dw02yup1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2021-03-01 09:00:00raw44,250원56,200원44,100원56,200원57,804,719
cmveot66w04k710cr1ohmfaeystock-monthly017670:2021032021-03-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot66p04k610crlhu8tmja1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2021-03-01 09:00:00raw250,500원278,500원242,000원275,000원7,052,935
cmveosojg01ap10cr5qvddmzwstock-monthly005930:2021032021-03-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosojc01ao10crjzmbhbb71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-03-01 09:00:00raw85,100원85,300원80,600원81,400원387,612,356
cmveot1zb03sz10cro5cuvdcnstock-monthly028260:2021032021-03-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1z703sy10cr0lz1xoas1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-03-01 09:00:00raw123,500원127,000원117,000원124,500원9,991,822
cmveot10u03nj10cr226o9s0qstock-monthly096770:2021032021-03-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot10p03ni10cresnmql7v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2021-03-01 09:00:00raw268,000원276,500원198,000원219,000원22,482,492
cmveosz3a039h10crbeacw2u9stock-monthly207940:2021032021-03-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz35039g10cr9szv491q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-03-01 09:00:00raw757,000원772,000원679,000원748,000원1,696,806
cmveosrn101wh10cr1vvlicpdstock-monthly035420:2021032021-03-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrmw01wg10crithvxu7z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2021-03-01 09:00:00raw389,000원410,000원350,000원377,000원22,731,223
cmveoswl302t510crl7dtoybxstock-monthly000270:2021032021-03-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswky02t410crh8cevs4b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-03-01 09:00:00raw81,600원88,600원76,400원82,900원82,843,012
cmveot5an04er10cra3cvi4b8stock-monthly030200:2021032021-03-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5aj04eq10crbt3ewfik1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2021-03-01 09:00:00raw26,250원28,650원25,700원28,250원30,929,530
cmveot4ev049b10crasus5q20stock-monthly015760:2021032021-03-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4ep049a10cro13pqhrt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2021-03-01 09:00:00raw22,950원25,100원22,600원23,150원71,907,250
cmveosu4q02ct10crlsf3yhmtstock-monthly051910:2021032021-03-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu4m02cs10cr7iesvj6i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2021-03-01 09:00:00raw863,000원975,000원770,000원805,000원11,116,178
cmveosq2t01ll10cr4tnfpud0stock-monthly005380:2021032021-03-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq2p01lk10cr2ti6rdb51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2021-03-01 09:00:00raw244,500원249,000원211,000원218,000원23,179,604
cmveosy85034110crb19o2bzastock-monthly055550:2021032021-03-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy80034010criwqg8y0t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-03-01 09:00:00raw33,400원37,650원32,950원37,450원61,259,520
cmveospb401g510cruejn183lstock-monthly000660:2021032021-03-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveospaz01g410crnq6d7jys1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2021-03-01 09:00:00raw149,000원150,500원130,500원132,500원105,431,089
cmveostbn027d10crr2g58fezstock-monthly006400:2021032021-03-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostbi027c10crj26kgssx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-03-01 09:00:00raw696,000원710,000원613,000원660,000원9,507,485
cmveosqty01r110croflojg6vstock-monthly066570:2021032021-03-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqtt01r010crjzs98zex1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2021-03-01 09:00:00raw150,500원161,000원140,000원150,000원33,193,761
cmveosuyu02i910crw2hp3t20stock-monthly068270:2021032021-03-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosuyp02i810cr7zfdhdsk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2021-03-01 09:00:00raw302,500원334,500원280,500원324,500원14,240,954
cmveot2u703yf10cr75ubtq9xstock-monthly034730:2021032021-03-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2u103ye10crv29ltvzl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2021-03-01 09:00:00raw270,000원285,000원238,000원282,000원7,808,405
109,337건 중 651–700← 이전14 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬