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
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
cmveot4ct048x10crlrje5eiastock-monthly015760:2021102021-10-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4co048w10crr0mb9eta1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2021-10-01 09:00:00raw23,400원23,850원22,150원22,600원28,948,307
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
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
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
cmveoswiu02sr10crvds5ysdkstock-monthly000270:2021102021-10-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswio02sq10crjs7o8fpq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-10-01 09:00:00raw80,600원88,000원74,700원85,100원31,134,462
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
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
cmveosuv602ht10crzazh1f4kstock-monthly068270:2021112021-11-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosuv102hs10crn8g5ivli1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2021-11-01 09:00:00raw200,500원251,000원193,500원207,000원22,231,770
cmveosvo602n910cr3soz5zssstock-monthly005490:2021112021-11-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvo002n810cr5gagjyrt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2021-11-01 09:00:00raw298,000원305,500원260,000원261,000원8,417,007
cmveosq0n01l510crst45y4lostock-monthly005380:2021112021-11-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq0i01l410crx86mgyss1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2021-11-01 09:00:00raw208,000원220,000원194,500원195,500원15,678,239
cmveot0yg03n310crm15qmcrystock-monthly096770:2021112021-11-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot0yb03n210crz1qcnb3b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2021-11-01 09:00:00raw242,500원253,500원194,500원194,500원7,718,372
cmveot4cj048v10crzos6uvvistock-monthly015760:2021112021-11-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4ce048u10crjivi4cfx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2021-11-01 09:00:00raw22,650원23,850원20,750원20,750원35,282,104
cmveot1w503sj10crhi64zc8hstock-monthly028260:2021112021-11-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1vz03si10crr2uvzid01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-11-01 09:00:00raw114,500원119,000원104,000원105,500원6,796,033
cmveosu2m02cd10craes549zystock-monthly051910:2021112021-11-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu2h02cc10cr7rr5q0ja1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2021-11-01 09:00:00raw849,000원856,000원694,000원694,000원4,701,585
cmveoswii02sp10cr8nuvibbustock-monthly000270:2021112021-11-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswic02so10crre6925pf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-11-01 09:00:00raw84,800원89,400원77,600원77,800원34,096,137
cmveot07h03hn10crn98aedogstock-monthly012330:2021112021-11-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot07d03hm10cr1pqz1zi11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2021-11-01 09:00:00raw252,500원258,000원220,000원220,500원5,310,724
cmveosz0u039110cr4juzt51rstock-monthly207940:2021112021-11-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz0o039010crl0ttvzlz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-11-01 09:00:00raw877,000원920,000원808,000원889,000원1,311,412
cmveosxa302y510cr7bnx1qmsstock-monthly105560:2021112021-11-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx9y02y410cryc46cz2u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2021-11-01 09:00:00raw57,000원58,200원52,200원52,800원25,115,323
cmveosoh801a910cr51idqjxkstock-monthly005930:2021112021-11-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoh301a810crx5i6iuc51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-11-01 09:00:00raw70,200원76,200원69,600원71,300원313,117,871
cmveosp8w01fp10crz8hsf1uistock-monthly000660:2021112021-11-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp8s01fo10cr6t9vrkk31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2021-11-01 09:00:00raw103,500원122,500원102,500원114,000원80,202,082
cmveosqrr01ql10crmxx8o1uhstock-monthly066570:2021112021-11-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqrm01qk10cr441mvyy91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2021-11-01 09:00:00raw121,000원137,500원115,000원115,500원22,278,241
cmveosy5n033l10crv75j6gipstock-monthly055550:2021112021-11-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy5i033k10crfuww8h911
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-11-01 09:00:00raw38,450원38,700원34,650원34,650원27,150,901
cmveosrkt01w110crxol3fhelstock-monthly035420:2021112021-11-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrko01w010crayq0xozz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2021-11-01 09:00:00raw407,000원419,000원381,000원381,000원10,862,102
cmveosse2021h10crprcexniqstock-monthly035720:2021112021-11-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveossdk021g10crt5p63bk51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2021-11-01 09:00:00raw126,000원131,000원121,500원122,000원50,391,276
cmveot58f04eb10crj8gg4v9hstock-monthly030200:2021112021-11-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot58a04ea10cr8zjni25q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2021-11-01 09:00:00raw30,500원31,700원30,000원30,300원13,445,486
cmveot3kh043f10crx0z5rnsvstock-monthly003550:2021112021-11-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3k8043e10cr34g2l8z81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-11-01 09:00:00raw92,000원95,100원77,000원78,400원5,207,915
cmveot64c04jr10crs4ig2pljstock-monthly017670:2021112021-11-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot64704jq10cr3ietzity1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2021-11-01 09:00:00raw309,500원309,500원50,000원54,500원15,737,792
cmveost94026x10crp61yg67ystock-monthly006400:2021112021-11-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveost8z026w10crn2lvpe9g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-11-01 09:00:00raw733,000원772,000원678,000원688,000원4,543,362
cmveot2rj03xz10cr3a8bpzc0stock-monthly034730:2021112021-11-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2re03xy10crw9sqizq51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2021-11-01 09:00:00raw244,000원264,000원230,500원259,500원6,702,313
cmveot64204jp10crk7l2tzqvstock-monthly017670:2021122021-12-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot63x04jo10cr50c6lnms1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2021-12-01 09:00:00raw54,400원63,100원52,600원57,900원25,553,956
cmveot58404e910crc1mu5u33stock-monthly030200:2021122021-12-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot57z04e810cr2bmzgeiq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2021-12-01 09:00:00raw30,250원32,950원29,450원30,600원22,787,117
cmveot3jy043d10crk1r2fpr4stock-monthly003550:2021122021-12-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ju043c10crt21138bp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-12-01 09:00:00raw78,400원89,000원76,800원80,900원18,259,664
cmveot2r803xx10crd5fggscpstock-monthly034730:2021122021-12-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2r303xw10crrqu5o6ck1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2021-12-01 09:00:00raw259,500원271,500원248,500원251,000원3,490,457
cmveost8n026v10crazc20wcrstock-monthly006400:2021122021-12-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveost8f026u10crxfup6de71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2021-12-01 09:00:00raw694,000원720,000원628,000원655,000원5,506,651
cmveosvnv02n710crglaw8karstock-monthly005490:2021122021-12-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvnq02n610cre3jtc5sf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2021-12-01 09:00:00raw266,500원295,000원263,000원274,500원9,556,765
cmveosq0d01l310cr2alghjlistock-monthly005380:2021122021-12-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq0801l210cro4qds1mf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2021-12-01 09:00:00raw198,500원217,000원196,500원209,000원13,280,620
cmveosuuu02hr10cr4o000hrastock-monthly068270:2021122021-12-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosuuf02hq10cr11rjdx8l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2021-12-01 09:00:00raw211,000원218,000원195,000원198,000원15,104,326
cmveot4c9048t10cr7lcwg9okstock-monthly015760:2021122021-12-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4c5048s10crfr9zp92b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2021-12-01 09:00:00raw20,900원23,100원20,650원22,100원35,085,645
cmveosu2d02cb10cra3p16ywvstock-monthly051910:2021122021-12-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu2802ca10crnbcpry6x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2021-12-01 09:00:00raw702,000원764,000원611,000원615,000원6,388,744
cmveosz0j038z10cr941ejda4stock-monthly207940:2021122021-12-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz0d038y10cr4c31ua1j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-12-01 09:00:00raw890,000원967,000원849,000원903,000원1,991,911
cmveoswi602sn10crggrvbf7nstock-monthly000270:2021122021-12-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswi102sm10crsznwf89e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-12-01 09:00:00raw79,000원88,200원78,600원82,200원27,749,229
cmveot1vn03sh10crhzxzd9o5stock-monthly028260:2021122021-12-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1vh03sg10crngcruv391
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-12-01 09:00:00raw105,500원122,000원105,500원119,000원7,253,485
cmveot0y703n110cro6s9412tstock-monthly096770:2021122021-12-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot0y203n010crv17yu1ij1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2021-12-01 09:00:00raw194,500원246,000원193,000원238,500원9,865,987
cmveot07803hl10crii0qf0jwstock-monthly012330:2021122021-12-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot07303hk10crtwmo7v5q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2021-12-01 09:00:00raw221,500원265,500원221,500원254,500원5,315,235
cmveosx9t02y310crbw566a0vstock-monthly105560:2021122021-12-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx9p02y210cro67cs3qs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2021-12-01 09:00:00raw53,300원58,700원52,400원55,000원21,641,792
cmveosogy01a710cr1i78be45stock-monthly005930:2021122021-12-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosogt01a610crwl5dt0u91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-12-01 09:00:00raw72,000원80,800원71,600원78,300원343,905,413
cmveosp8m01fn10cropxocya6stock-monthly000660:2021122021-12-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp8i01fm10cr4g8upavc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2021-12-01 09:00:00raw114,500원133,500원112,000원131,000원86,416,541
cmveosqrh01qj10crk8mbga3sstock-monthly066570:2021122021-12-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqrd01qi10crz4rfr5sr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2021-12-01 09:00:00raw116,500원141,500원115,500원138,000원23,635,590
cmveosy5c033j10crafu6oacvstock-monthly055550:2021122021-12-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy56033i10crs0f7zfup1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-12-01 09:00:00raw34,950원38,400원34,550원36,800원27,523,279
109,337건 중 851–900← 이전18 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬