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
cmveot59u04el10crahyvsqj0stock-monthly030200:2021062021-06-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot59p04ek10craywp8n0u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2021-06-01 09:00:00raw34,350원34,450원31,450원31,800원24,924,016
cmveosu3y02cn10crnl2rzx0xstock-monthly051910:2021062021-06-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu3u02cm10crkuxjpkj61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2021-06-01 09:00:00raw818,000원863,000원795,000원850,000원5,423,854
cmveot65v04k110cr391r5bokstock-monthly017670:2021062021-06-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot65q04k010cruu0nqx4b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2021-06-01 09:00:00raw319,000원339,500원317,000원320,000원5,329,642
cmveossgx021r10crzcpq0wgjstock-monthly035720:2021062021-06-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossgs021q10cr2pthvqdk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2021-06-01 09:00:00raw123,500원173,000원123,000원163,000원124,338,901
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
cmveosvpn02nj10cr1pctva80stock-monthly005490:2021062021-06-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvpi02ni10cr9mhqfcg41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2021-06-01 09:00:00raw355,500원363,000원332,000원348,000원10,843,848
cmveot1yh03st10cru6efc41sstock-monthly028260:2021062021-06-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1ya03ss10cr3566dnz01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-06-01 09:00:00raw139,000원145,000원131,500원136,500원8,899,603
cmveosq1z01lf10crjcdcjzm6stock-monthly005380:2021062021-06-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq1u01le10crfds8it6i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2021-06-01 09:00:00raw235,000원249,000원232,000원239,500원20,470,541
cmveot4dw049510crvuqzanacstock-monthly015760:2021062021-06-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4dr049410cr7mdtpy6p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2021-06-01 09:00:00raw25,800원27,450원24,200원24,850원102,023,095
cmveosrm501wb10crzoxklhhqstock-monthly035420:2021062021-06-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrlz01wa10cruj2xayxg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2021-06-01 09:00:00raw362,500원436,000원355,000원417,500원19,333,094
cmveot3lv043p10cr4g4quzh4stock-monthly003550:2021062021-06-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3lq043o10cr3elgs1os1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-06-01 09:00:00raw101,000원107,000원96,500원102,500원8,843,589
cmveoswk602sz10crz67zijczstock-monthly000270:2021062021-06-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswk102sy10crogf79l671
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-06-01 09:00:00raw85,800원93,700원84,500원89,600원57,407,163
cmveot0zz03nd10crpgj8qyw3stock-monthly096770:2021062021-06-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot0zv03nc10crjlvq4hug1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2021-06-01 09:00:00raw264,000원302,000원262,000원295,500원16,332,029
cmveostau027710crxclsxrghstock-monthly006400:2021062021-06-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostap027610cr7mnypug51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-06-01 09:00:00raw609,000원700,000원606,000원698,000원6,186,911
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
cmveosxbk02yf10crag1t6qmzstock-monthly105560:2021062021-06-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxbf02ye10crc127sxtf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2021-06-01 09:00:00raw58,800원59,800원55,000원55,800원23,196,389
cmveot08v03hx10cr5xrnx1xostock-monthly012330:2021062021-06-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot08r03hw10crtbms94b51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2021-06-01 09:00:00raw280,500원297,500원277,000원292,000원8,713,588
cmveosoim01aj10crjp0xnebgstock-monthly005930:2021062021-06-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoii01ai10crhpvyslnl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-06-01 09:00:00raw80,500원83,000원79,600원80,700원333,099,465
cmveosqt501qv10cr96kemtncstock-monthly066570:2021062021-06-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqt001qu10cr2nfnachb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2021-06-01 09:00:00raw151,500원167,000원149,000원163,500원22,429,316
cmveospaa01fz10cr24k28uscstock-monthly000660:2021062021-06-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveospa601fy10crtqn8qzso1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2021-06-01 09:00:00raw127,000원130,000원120,500원127,500원66,679,747
cmveosvpd02nh10cr4kd61jmqstock-monthly005490:2021072021-07-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvp802ng10cr7wcr28nb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2021-07-01 09:00:00raw346,500원370,000원327,000원366,500원9,709,255
cmveot1y103sr10cr70e6qx5nstock-monthly028260:2021072021-07-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1xw03sq10crplq6lmv31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-07-01 09:00:00raw136,000원144,500원126,500원141,500원8,772,727
cmveosrlu01w910crosktqcnistock-monthly035420:2021072021-07-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrlq01w810crhmnxertq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2021-07-01 09:00:00raw418,000원465,000원407,000원433,500원18,165,474
cmveosq1q01ld10cr2lichzs2stock-monthly005380:2021072021-07-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq1l01lc10cryhyvk3x31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2021-07-01 09:00:00raw238,500원243,500원218,000원218,000원17,183,693
cmveot08l03hv10cr097fs0gestock-monthly012330:2021072021-07-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot08g03hu10crvw6m95uv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2021-07-01 09:00:00raw290,500원291,000원266,500원266,500원6,201,476
cmveot4dm049310cr8zg4cj22stock-monthly015760:2021072021-07-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4dh049210cr6jcsr0y11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2021-07-01 09:00:00raw24,850원25,800원24,000원24,900원45,438,861
cmveostal027510crwedl9jvsstock-monthly006400:2021072021-07-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostag027410crcbj21g8t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-07-01 09:00:00raw702,000원770,000원701,000원741,000원6,271,734
cmveosxba02yd10crb9qwnlaestock-monthly105560:2021072021-07-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxb502yc10croc3hmg0k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2021-07-01 09:00:00raw55,600원55,700원50,100원51,300원34,225,549
cmveosoic01ah10crcpcnbbcystock-monthly005930:2021072021-07-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoi801ag10crt9egsljb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-07-01 09:00:00raw80,500원81,300원78,100원78,500원275,886,253
cmveosqsv01qt10crk5pzp5y1stock-monthly066570:2021072021-07-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqsq01qs10crmb38stpg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2021-07-01 09:00:00raw164,000원172,000원156,000원157,500원23,665,486
cmveoswjv02sx10cr9wuok8b7stock-monthly000270:2021072021-07-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswjp02sw10cr0c7fb0uf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-07-01 09:00:00raw89,300원92,300원83,600원83,600원39,874,663
cmveot3lk043n10cr95l9vdkostock-monthly003550:2021072021-07-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3lf043m10crphjf9n5k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-07-01 09:00:00raw102,000원102,500원94,200원94,200원6,463,542
cmveosy6x033t10criwes4tn2stock-monthly055550:2021072021-07-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy6r033s10crilymxaf81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-07-01 09:00:00raw40,650원40,700원37,350원39,150원30,672,246
cmveospa001fx10cr6dzqzpu7stock-monthly000660:2021072021-07-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp9w01fw10crstwk9j2t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2021-07-01 09:00:00raw127,500원128,000원112,500원112,500원60,841,470
cmveot0zp03nb10crbcnjbqfcstock-monthly096770:2021072021-07-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot0zk03na10crihspssje1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2021-07-01 09:00:00raw296,500원299,000원252,000원253,000원17,571,715
cmveosuwr02i110crrbpqzi3gstock-monthly068270:2021072021-07-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosuwm02i010cry5h39sxt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2021-07-01 09:00:00raw270,000원277,000원253,500원253,500원9,871,333
cmveot2sw03y710crkwjfkf48stock-monthly034730:2021072021-07-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2sr03y610crcfon42m71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2021-07-01 09:00:00raw282,500원284,000원266,500원268,000원2,685,602
cmveosu3o02cl10cr3qgd7f0fstock-monthly051910:2021072021-07-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu3k02ck10cr2lwxd7fx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2021-07-01 09:00:00raw851,000원880,000원809,000원842,000원4,590,016
cmveot59k04ej10crr3b8zuk1stock-monthly030200:2021072021-07-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot59f04ei10crl29dp98a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2021-07-01 09:00:00raw31,800원35,200원31,500원33,800원24,581,406
cmveossgn021p10crvswdl1fjstock-monthly035720:2021072021-07-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossgi021o10crbo6beglf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2021-07-01 09:00:00raw164,000원165,500원142,500원147,000원91,142,714
cmveosz21039910crhqwntu1jstock-monthly207940:2021072021-07-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz1w039810crrup15uvz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-07-01 09:00:00raw845,000원932,000원838,000원890,000원2,349,765
cmveot65l04jz10cres843lr9stock-monthly017670:2021072021-07-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot65f04jy10crt8nimht41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2021-07-01 09:00:00raw320,000원330,000원301,000원301,000원4,517,921
cmveosz1r039710crd5awb4rqstock-monthly207940:2021082021-08-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz1m039610crxv9z0bfb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-08-01 09:00:00raw898,000원1,047,000원892,000원965,000원3,553,878
cmveot65804jx10crhlqvgi2ustock-monthly017670:2021082021-08-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot65304jw10crpml81iuq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2021-08-01 09:00:00raw302,500원313,500원282,500원298,000원8,482,251
cmveossgc021n10cr1b4l25jistock-monthly035720:2021082021-08-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossg7021m10cr4nkbqlyy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2021-08-01 09:00:00raw147,000원155,000원141,000원155,000원54,240,960
cmveot1xi03sp10crphwka9o2stock-monthly028260:2021082021-08-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1xd03so10cr9patxk7n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-08-01 09:00:00raw142,000원146,000원126,500원133,000원8,436,874
cmveosvp302nf10cro1zjpc9kstock-monthly005490:2021082021-08-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvoy02ne10cru9dtdt8r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2021-08-01 09:00:00raw369,500원370,000원306,000원337,000원9,339,567
cmveot08a03ht10crgfbm8munstock-monthly012330:2021082021-08-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot08503hs10cr95hha3de1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2021-08-01 09:00:00raw268,000원279,000원249,000원277,500원4,962,122
cmveosq1g01lb10crqroxg5idstock-monthly005380:2021082021-08-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq1b01la10cr6d7ltnpi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2021-08-01 09:00:00raw218,000원225,000원200,000원212,500원14,350,998
cmveot0zd03n910cr7v0i13gystock-monthly096770:2021082021-08-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot0z803n810cr83e5e1d61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2021-08-01 09:00:00raw253,000원256,500원225,500원249,500원13,696,891
109,337건 중 751–800← 이전16 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬