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
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
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
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
cmveosxc402yj10crgfx38ikqstock-monthly105560:2021042021-04-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxbz02yi10cr9gnvfp9v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2021-04-01 09:00:00raw55,300원56,000원52,000원54,700원38,509,026
cmveosoj601an10cr6fdxeieqstock-monthly005930:2021042021-04-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoj201am10crpldkki081
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-04-01 09:00:00raw82,500원86,200원81,500원81,500원372,938,171
cmveostbd027b10crex0vy9ntstock-monthly006400:2021042021-04-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostb9027a10crlj2wu9231
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-04-01 09:00:00raw670,000원712,000원639,000원654,000원7,048,152
cmveot1z203sx10crbhhci3xfstock-monthly028260:2021042021-04-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1yx03sw10crsrlo6xps1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-04-01 09:00:00raw125,000원142,500원123,000원136,000원15,396,512
cmveot66i04k510cr12s0ot3ostock-monthly017670:2021042021-04-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot66c04k410cr59rnsmdt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2021-04-01 09:00:00raw278,000원319,000원272,500원303,500원6,630,877
cmveoswks02t310crcwobmrbastock-monthly000270:2021042021-04-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswkn02t210crqp67n27u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-04-01 09:00:00raw83,600원88,500원77,000원77,000원63,852,800
cmveot3me043t10crtz4907ymstock-monthly003550:2021042021-04-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3m9043s10cr9qjjc28b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-04-01 09:00:00raw90,800원126,500원89,500원126,500원12,990,471
cmveot5ad04ep10creq6tlizcstock-monthly030200:2021042021-04-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5a904eo10cr6bsy5tol1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2021-04-01 09:00:00raw28,400원29,550원27,400원28,350원22,651,644
cmveosy7u033z10cr31qqv6v5stock-monthly055550:2021042021-04-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy7p033y10cr1tq0x8y61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-04-01 09:00:00raw37,500원40,450원36,100원40,000원36,700,023
cmveosshj021v10crupadlr66stock-monthly035720:2021042021-04-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosshd021u10cr69y1bu0e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2021-04-01 09:00:00raw500,000원561,000원113,000원113,500원70,891,068
cmveosqto01qz10cr0ftr7hv4stock-monthly066570:2021042021-04-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqtk01qy10crrls28z3y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2021-04-01 09:00:00raw154,500원174,500원150,500원157,500원45,105,665
cmveot4ei049910cryatgkpwmstock-monthly015760:2021042021-04-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4ed049810crzhxvdb081
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2021-04-01 09:00:00raw23,200원24,950원23,150원23,650원57,702,495
cmveosz2z039f10cr0jlncd19stock-monthly207940:2021042021-04-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz2t039e10cri0auh7dz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-04-01 09:00:00raw744,000원867,000원726,000원804,000원2,231,301
cmveosuyk02i710cr5lu0sdk1stock-monthly068270:2021042021-04-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosuyc02i610cry1kxn9i91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2021-04-01 09:00:00raw323,500원327,500원264,000원266,000원15,016,353
cmveosu4h02cr10crrl57dmyustock-monthly051910:2021042021-04-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu4d02cq10crxwjll5ws1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2021-04-01 09:00:00raw817,000원965,000원801,000원932,000원8,672,901
cmveosrmq01wf10cr57oubz4ystock-monthly035420:2021042021-04-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrml01we10crtt5sx4lu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2021-04-01 09:00:00raw375,500원398,500원353,500원359,500원13,192,146
cmveosvq602nn10cri3qsrtcmstock-monthly005490:2021042021-04-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvq202nm10crm81kbb6n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2021-04-01 09:00:00raw320,500원387,000원314,000원364,000원10,051,243
cmveot10k03nh10cr4ix8ev2xstock-monthly096770:2021042021-04-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot10f03ng10cr0ma4faqv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2021-04-01 09:00:00raw227,500원284,000원222,500원270,500원25,565,882
cmveot09f03i110crrdwaojksstock-monthly012330:2021042021-04-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot09b03i010crn56kf3mb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2021-04-01 09:00:00raw295,000원321,000원267,000원270,000원11,482,146
cmveot2tu03yd10crs5p6jksfstock-monthly034730:2021042021-04-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2to03yc10cr4wwhnxni1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2021-04-01 09:00:00raw285,000원308,000원272,000원276,000원7,228,805
cmveospau01g310crq1oznoosstock-monthly000660:2021042021-04-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveospap01g210crlv1x9rpy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2021-04-01 09:00:00raw138,000원147,000원126,500원128,000원75,564,371
cmveosq2k01lj10crzf9pmsgostock-monthly005380:2021042021-04-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq2f01li10cr0ehb6ci01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2021-04-01 09:00:00raw220,500원238,500원211,000원212,000원20,693,301
cmveot2ti03yb10crxbvf3skdstock-monthly034730:2021052021-05-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2tc03ya10crkdpahecv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2021-05-01 09:00:00raw275,000원291,500원260,500원265,000원4,004,638
cmveosuy602i510crlw16x3i6stock-monthly068270:2021052021-05-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosuy202i410cr3mso137l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2021-05-01 09:00:00raw265,000원278,000원244,000원274,500원14,757,109
cmveosu4802cp10crunxmzdzgstock-monthly051910:2021052021-05-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu4302co10crw2aqqgrw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2021-05-01 09:00:00raw935,000원941,000원791,000원819,000원6,296,529
cmveosrmf01wd10crg56u5vtystock-monthly035420:2021052021-05-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrma01wc10cr4zut7bqc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2021-05-01 09:00:00raw366,000원370,500원334,500원362,500원12,720,079
cmveot09603hz10crf1m3a653stock-monthly012330:2021052021-05-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot09103hy10crwgageaig1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2021-05-01 09:00:00raw271,500원285,000원270,000원280,000원7,292,671
cmveot10a03nf10cr5ag52t0ystock-monthly096770:2021052021-05-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot10503ne10crox824nl41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2021-05-01 09:00:00raw271,000원291,000원252,000원265,000원18,919,409
cmveosvpx02nl10crje608tmwstock-monthly005490:2021052021-05-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvps02nk10crj1wk0fjx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2021-05-01 09:00:00raw368,000원413,500원343,500원355,000원11,394,397
cmveosq2a01lh10cr7mfnc2fnstock-monthly005380:2021052021-05-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq2501lg10cr4kl6vyxg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2021-05-01 09:00:00raw212,000원236,000원211,000원235,000원22,902,066
cmveospak01g110crkisbflszstock-monthly000660:2021052021-05-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveospaf01g010cr51373oy01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2021-05-01 09:00:00raw127,500원132,500원115,500원127,000원78,811,603
cmveot3m4043r10crqta2k1o0stock-monthly003550:2021052021-05-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3m0043q10cray4r68zq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-05-01 09:00:00raw126,500원126,500원100,000원101,000원3,611,657
cmveostb4027910crsb98jfbastock-monthly006400:2021052021-05-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostaz027810cr6xab1gzu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-05-01 09:00:00raw655,000원658,000원600,000원615,000원5,584,793
cmveosxbu02yh10crudht5joestock-monthly105560:2021052021-05-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxbp02yg10crg7j12znq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2021-05-01 09:00:00raw55,400원59,800원52,700원58,800원31,710,620
cmveot66604k310crg9f78ob5stock-monthly017670:2021052021-05-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot66104k210crm0gu2gpj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2021-05-01 09:00:00raw302,500원327,000원300,000원317,000원6,060,793
cmveoswkh02t110cr3y043ejlstock-monthly000270:2021052021-05-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswkb02t010crmjyum7111
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-05-01 09:00:00raw77,000원85,800원77,000원85,600원50,497,022
cmveot1yr03sv10crcj3d5phistock-monthly028260:2021052021-05-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1ym03su10cr0es4qr6s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-05-01 09:00:00raw138,000원141,500원130,500원138,500원9,401,130
cmveosoiw01al10crnqmxp339stock-monthly005930:2021052021-05-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosois01ak10crxjbtyzgl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-05-01 09:00:00raw81,000원83,500원78,400원80,500원352,211,074
cmveosqtf01qx10cra577ea0ustock-monthly066570:2021052021-05-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqta01qw10cr74lknmsa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2021-05-01 09:00:00raw156,500원158,500원144,000원152,000원18,369,491
cmveot5a404en10crycxpcpl9stock-monthly030200:2021052021-05-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot59z04em10cr0xo8hnac1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2021-05-01 09:00:00raw28,300원34,350원28,000원34,200원32,853,347
cmveot4e7049710cr7kptwlc8stock-monthly015760:2021052021-05-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4e2049610cr5ftr2x3k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2021-05-01 09:00:00raw23,500원26,800원23,050원25,800원88,186,508
cmveosy7j033x10cr1su6o0dystock-monthly055550:2021052021-05-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy7d033w10cryk0w5dic1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-05-01 09:00:00raw40,150원43,200원38,550원42,450원32,506,087
cmveossh8021t10cr3yz1en7xstock-monthly035720:2021052021-05-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossh2021s10cr85tmviw01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2021-05-01 09:00:00raw112,500원125,500원108,000원123,000원50,727,432
cmveosz2n039d10cr7ryoc520stock-monthly207940:2021052021-05-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz2i039c10crioktqyu71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-05-01 09:00:00raw804,000원948,000원745,000원845,000원5,768,248
cmveosz2c039b10cru6hejr2tstock-monthly207940:2021062021-06-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz27039a10cr5tuislco1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-06-01 09:00:00raw865,000원881,000원811,000원841,000원2,064,622
cmveosy78033v10crystz14zustock-monthly055550:2021062021-06-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy73033u10cri94ad5rp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-06-01 09:00:00raw42,450원43,250원39,700원40,600원29,729,198
109,337건 중 701–750← 이전15 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬