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
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
cmveosu3f02cj10crgolgzlhistock-monthly051910:2021082021-08-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu3a02ci10crf5o827wy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2021-08-01 09:00:00raw848,000원910,000원752,000원758,000원7,264,591
cmveot3la043l10crk5q73jkjstock-monthly003550:2021082021-08-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3l6043k10crlk21ew981
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-08-01 09:00:00raw94,500원97,700원88,000원95,300원5,845,012
cmveosy6l033r10cr2dylaukjstock-monthly055550:2021082021-08-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy6f033q10crndefyblb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-08-01 09:00:00raw39,200원39,750원36,800원38,850원28,375,534
cmveostab027310crijzaipazstock-monthly006400:2021082021-08-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveosta6027210cr25i2b5tu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-08-01 09:00:00raw744,000원828,000원727,000원793,000원6,292,781
cmveosoi201af10cru7lk6xewstock-monthly005930:2021082021-08-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosohy01ae10crxtz8pma81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-08-01 09:00:00raw79,200원83,300원72,500원76,700원499,862,582
cmveot59a04eh10cr1hahmypastock-monthly030200:2021082021-08-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot59604eg10crikp3jxsx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2021-08-01 09:00:00raw33,800원35,200원31,750원32,800원22,056,821
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
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
cmveosxb002yb10cr33dog51qstock-monthly105560:2021082021-08-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxav02ya10cr6xdqsx3k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2021-08-01 09:00:00raw51,200원54,800원50,200원52,900원30,405,705
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
cmveosqsl01qr10cr4f5ycpwrstock-monthly066570:2021082021-08-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqsg01qq10cr7839ax4n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2021-08-01 09:00:00raw157,500원162,000원138,000원142,000원17,749,834
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
cmveosuwh02hz10crms47degqstock-monthly068270:2021082021-08-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosuwa02hy10cr2o6gamtn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2021-08-01 09:00:00raw255,500원300,500원255,500원293,000원14,594,303
cmveosxap02y910cr8quouuw2stock-monthly105560:2021092021-09-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxak02y810crpxtklp1s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2021-09-01 09:00:00raw53,300원55,800원50,800원55,300원26,175,504
cmveosuw402hx10crwyh7cxpzstock-monthly068270:2021092021-09-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosuvs02hw10cri9isquap1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2021-09-01 09:00:00raw293,000원295,500원259,000원259,500원9,851,529
cmveosqsb01qp10cr7qzzd1fvstock-monthly066570:2021092021-09-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqs601qo10cr2g5anv0q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2021-09-01 09:00:00raw143,000원154,500원125,000원127,500원22,618,690
cmveosq1701l910crgukyeu2kstock-monthly005380:2021092021-09-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq1201l810cr8hudhqia1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2021-09-01 09:00:00raw214,000원218,500원197,500원200,000원11,799,356
cmveosvot02nd10cr00shenwgstock-monthly005490:2021092021-09-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvoo02nc10crf70z686n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2021-09-01 09:00:00raw332,500원379,500원325,000원330,000원8,096,346
cmveosrlc01w510crkaqmd1xzstock-monthly035420:2021092021-09-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrl701w410crwa2y4tni1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2021-09-01 09:00:00raw442,000원454,500원380,000원388,000원16,318,854
cmveot1x303sn10cre0lcr1evstock-monthly028260:2021092021-09-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1ws03sm10crwe39ucr41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-09-01 09:00:00raw132,500원134,000원121,000원123,500원5,277,292
cmveot64x04jv10crk6v3ks02stock-monthly017670:2021092021-09-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot64s04ju10crwtb9pjpq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2021-09-01 09:00:00raw301,500원329,000원298,500원324,000원6,012,126
cmveot2s803y310cr4dgaldyfstock-monthly034730:2021092021-09-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2s103y210crpuze5edi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2021-09-01 09:00:00raw263,000원279,500원257,000원268,000원4,110,743
cmveossg1021l10cr7qurfdnpstock-monthly035720:2021092021-09-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossfw021k10cr6per9p1r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2021-09-01 09:00:00raw155,000원157,500원114,000원118,000원122,697,819
cmveoswj602st10cr9c2wd7l0stock-monthly000270:2021092021-09-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswj002ss10cr9ghynts31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-09-01 09:00:00raw85,500원88,400원78,900원81,200원30,599,575
cmveot4d2048z10crw9m6f949stock-monthly015760:2021092021-09-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4cy048y10cr7rou5mcu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2021-09-01 09:00:00raw23,950원25,500원23,100원23,550원43,377,825
cmveosp9g01ft10crlb4rjw2hstock-monthly000660:2021092021-09-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp9c01fs10crivwnlu9j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2021-09-01 09:00:00raw106,000원108,500원99,600원103,000원56,629,974
cmveot0z303n710cr5p3dq38jstock-monthly096770:2021092021-09-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot0yx03n610cr5uld4evb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2021-09-01 09:00:00raw249,500원269,500원232,000원265,000원10,319,256
cmveot3l1043j10creyngiqm5stock-monthly003550:2021092021-09-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3kw043i10cr9iaywbnp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-09-01 09:00:00raw94,200원98,200원90,000원93,000원3,825,465
cmveosohs01ad10crzmipcto0stock-monthly005930:2021092021-09-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoho01ac10cr53a8q1ah1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-09-01 09:00:00raw76,700원77,800원73,700원74,100원281,233,337
cmveot59004ef10crca90bwfmstock-monthly030200:2021092021-09-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot58v04ee10cr2dkbcnyh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2021-09-01 09:00:00raw32,650원33,600원32,000원32,600원12,515,974
cmveosu3602ch10crg72z2fhcstock-monthly051910:2021092021-09-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu3102cg10crwcxkq4vg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2021-09-01 09:00:00raw763,000원783,000원696,000원776,000원8,250,749
cmveosta1027110crfvy7ca1bstock-monthly006400:2021092021-09-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveost9w027010cryivsqpjz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-09-01 09:00:00raw793,000원795,000원695,000원718,000원5,016,519
cmveosz1g039510cruf4myd4mstock-monthly207940:2021092021-09-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz1a039410crgpck2bxl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-09-01 09:00:00raw966,000원969,000원849,000원874,000원1,280,764
cmveosy69033p10craabxcd45stock-monthly055550:2021092021-09-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy64033o10crbd35f0ns1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-09-01 09:00:00raw39,100원40,500원37,950원40,400원23,986,684
cmveot07z03hr10cr0yk70gkqstock-monthly012330:2021092021-09-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot07v03hq10cr8uuclq2v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2021-09-01 09:00:00raw277,500원281,500원247,000원253,000원4,776,863
cmveot07q03hp10crokgs35n8stock-monthly012330:2021102021-10-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot07m03ho10cris9ts6zf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2021-10-01 09:00:00raw253,000원275,000원244,500원252,000원5,068,905
cmveot0yr03n510cr0lvl2z5zstock-monthly096770:2021102021-10-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot0yl03n410cra0ogfuc81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2021-10-01 09:00:00raw263,000원270,000원242,000원242,500원7,094,812
cmveot3kr043h10cruf2v2z8sstock-monthly003550:2021102021-10-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3km043g10crk61fcdl71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-10-01 09:00:00raw92,900원97,400원89,900원91,200원3,387,927
cmveosy5y033n10crx0d5jkx2stock-monthly055550:2021102021-10-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy5t033m10crbzkqmjit1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-10-01 09:00:00raw40,150원40,900원38,000원38,250원26,607,352
cmveosohi01ab10cr8wdaasu3stock-monthly005930:2021102021-10-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosohd01aa10crbfeo456d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-10-01 09:00:00raw73,900원74,000원68,300원69,800원300,193,653
cmveost9r026z10crl6xui9rsstock-monthly006400:2021102021-10-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveost9m026y10crhxoxhicn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-10-01 09:00:00raw709,000원765,000원654,000원734,000원5,098,650
cmveosu2w02cf10cr608gj5pkstock-monthly051910:2021102021-10-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu2s02ce10crep4pw8gp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2021-10-01 09:00:00raw778,000원864,000원722,000원836,000원5,125,775
cmveosz15039310cr1sorb010stock-monthly207940:2021102021-10-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz10039210crh4bcp49e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-10-01 09:00:00raw872,000원908,000원783,000원871,000원1,267,286
cmveosuvi02hv10crwqw5yrhrstock-monthly068270:2021102021-10-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosuvc02hu10crquzbwz5c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2021-10-01 09:00:00raw258,000원258,500원200,000원200,500원14,647,219
cmveosq0x01l710crqzajuptkstock-monthly005380:2021102021-10-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq0s01l610crrlv7h8et1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2021-10-01 09:00:00raw198,000원215,000원189,000원208,000원14,582,859
cmveosxae02y710crrssf1evkstock-monthly105560:2021102021-10-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxa902y610crpued7m3g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2021-10-01 09:00:00raw55,600원59,400원53,300원56,600원26,533,227
cmveosqs101qn10cretfsnt7ystock-monthly066570:2021102021-10-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqrw01qm10crmeigp8ui1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2021-10-01 09:00:00raw125,500원129,000원119,000원120,500원18,748,248
cmveot1wi03sl10crofpo1xavstock-monthly028260:2021102021-10-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1wd03sk10cr826tyu8h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-10-01 09:00:00raw122,500원124,500원113,500원114,000원5,801,647
cmveosvoi02nb10crwynw7jgpstock-monthly005490:2021102021-10-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvoc02na10crgrzanfp11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2021-10-01 09:00:00raw329,000원332,500원296,000원296,000원7,259,476
109,337건 중 801–850← 이전17 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬