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
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
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
cmveot06y03hj10crf3v2ygyfstock-monthly012330:2022012022-01-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot06t03hi10crodhcgqpu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2022-01-01 09:00:00raw255,500원278,000원222,000원232,000원6,537,609
cmveosogo01a510cr3wowiibastock-monthly005930:2022012022-01-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosogj01a410crgsmmom7r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-01-01 09:00:00raw79,400원79,800원71,200원73,300원280,187,100
cmveosuu602hp10cr2d06vnzestock-monthly068270:2022012022-01-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosuu102ho10cr65emdp6j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2022-01-01 09:00:00raw198,500원200,000원147,000원151,000원20,295,654
cmveosrk901vx10crqbmvow9qstock-monthly035420:2022012022-01-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrk501vw10cr5hc00k0m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2022-01-01 09:00:00raw379,000원381,000원297,000원310,000원15,182,962
cmveost7r026t10crqkwhylt2stock-monthly006400:2022012022-01-01monthperiod2026-10-19 12:20:432026-10-19 12:20:44cmveost6z026s10crrfrfmhee1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-01-01 09:00:00raw663,000원692,000원552,000원584,000원7,193,772
cmveosvnk02n510crmekd2pststock-monthly005490:2022012022-01-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvnf02n410crwloxuujy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-01-01 09:00:00raw277,000원316,000원256,000원265,000원8,345,521
cmveosp8c01fl10crb2anheybstock-monthly000660:2022012022-01-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp8801fk10crlbv12jgb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2022-01-01 09:00:00raw132,000원132,500원111,000원120,500원89,499,463
cmveosz07038x10crkqmv2hg7stock-monthly207940:2022012022-01-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz02038w10crowkzgs941
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-01-01 09:00:00raw903,000원920,000원693,000원739,000원1,502,726
cmveosx9j02y110crosw0tzgvstock-monthly105560:2022012022-01-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx9f02y010cr8fmkupoh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2022-01-01 09:00:00raw54,900원63,400원54,800원59,500원30,904,827
cmveosq0301l110crgz0jnrbgstock-monthly005380:2022012022-01-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospzz01l010cra6ngcedb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-01-01 09:00:00raw211,500원217,500원180,000원189,500원14,499,487
cmveossc6021d10cr5rts3z7xstock-monthly035720:2022012022-01-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveossc0021c10crwdbmchhr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2022-01-01 09:00:00raw113,500원117,000원82,200원85,000원67,362,020
cmveosu2302c910crw7ghqjgfstock-monthly051910:2022012022-01-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu1y02c810cr7h2pj7zo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2022-01-01 09:00:00raw622,000원774,000원605,000원639,000원9,299,307
cmveoswhv02sl10croduxsvmlstock-monthly000270:2022012022-01-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswhp02sk10crldaazjpj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-01-01 09:00:00raw82,900원87,200원75,200원82,000원31,538,610
cmveosy50033h10cr0u7i00castock-monthly055550:2022012022-01-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy4v033g10cr4dafehtk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-01-01 09:00:00raw36,700원39,850원36,700원38,150원31,968,756
cmveot0xx03mz10crqypr7uyrstock-monthly096770:2022012022-01-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot0xt03my10crprvjtq6d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2022-01-01 09:00:00raw242,000원278,500원199,500원216,000원15,570,280
cmveosqr701qh10crm341wd9astock-monthly066570:2022012022-01-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqr301qg10crst95qa791
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2022-01-01 09:00:00raw139,500원150,500원122,500원127,500원31,198,824
cmveot57u04e710crme6s1tsastock-monthly030200:2022012022-01-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot57p04e610crvs76o0ng1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2022-01-01 09:00:00raw30,600원32,300원30,000원31,250원32,661,176
cmveot4c0048r10creo1prkemstock-monthly015760:2022012022-01-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4bv048q10cr8xvnkd131
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2022-01-01 09:00:00raw22,350원22,450원20,050원20,600원24,241,495
cmveoszr403ed10crk7cbd76rstock-monthly373220:2022012022-01-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszqz03ec10crrz9pwb3p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2022-01-01 09:00:00raw597,000원598,000원445,000원450,000원20,506,765
cmveot2qy03xv10cr16lwdxt3stock-monthly034730:2022012022-01-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2qt03xu10crp37rkmi81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-01-01 09:00:00raw252,500원260,000원203,500원218,500원3,210,319
cmveot63s04jn10cr3arznk1fstock-monthly017670:2022012022-01-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot63n04jm10crweyp2m0j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2022-01-01 09:00:00raw57,600원58,900원55,000원56,400원15,850,669
cmveot1va03sf10cr1xc9jzmwstock-monthly028260:2022012022-01-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1v303se10cr4nt6fqqs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-01-01 09:00:00raw120,500원120,500원101,500원107,000원6,137,838
cmveot3jp043b10cr6zqo4f6xstock-monthly003550:2022012022-01-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3jk043a10crcdns8k5y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-01-01 09:00:00raw80,900원84,500원71,900원74,000원7,151,538
cmveot63i04jl10crt5ht3xwistock-monthly017670:2022022022-02-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot63d04jk10cre03l0v4b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2022-02-01 09:00:00raw56,000원57,300원53,700원54,600원11,544,932
cmveot2qn03xt10cronh8vhfestock-monthly034730:2022022022-02-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2qj03xs10crknr1ubhu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-02-01 09:00:00raw222,500원231,000원217,000원227,500원2,296,252
cmveot06p03hh10crl07j5fcystock-monthly012330:2022022022-02-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot06k03hg10cr8znbzw5v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2022-02-01 09:00:00raw233,000원236,500원219,000원224,000원3,580,734
cmveot1ux03sd10crhd4vs03xstock-monthly028260:2022022022-02-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1ur03sc10cr63n5hrw51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-02-01 09:00:00raw108,500원113,500원105,000원110,000원5,013,715
cmveosoge01a310crttl24rmdstock-monthly005930:2022022022-02-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosog901a210cr01g75k8v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-02-01 09:00:00raw74,900원75,800원71,000원72,100원233,201,135
cmveost6u026r10crsm0b17hustock-monthly006400:2022022022-02-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost6p026q10cr9ts480g61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-02-01 09:00:00raw589,000원600,000원515,000원548,000원5,855,225
cmveosvna02n310cr4kh9fih5stock-monthly005490:2022022022-02-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvn602n210crc0u8oskt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-02-01 09:00:00raw274,500원292,000원261,000원285,000원5,751,092
cmveosrk001vv10crnntt7ouustock-monthly035420:2022022022-02-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrjv01vu10cr3y3uw5g41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2022-02-01 09:00:00raw325,500원337,500원300,000원318,000원9,667,932
cmveoswhj02sj10crl5qx1kswstock-monthly000270:2022022022-02-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswhd02si10cr745141bm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-02-01 09:00:00raw81,900원83,300원71,500원73,800원25,505,838
cmveosp8301fj10crh1jz0o0qstock-monthly000660:2022022022-02-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp7y01fi10cr8oddwxdc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2022-02-01 09:00:00raw124,500원134,000원119,500원123,500원79,096,313
cmveospzt01kz10crcj1i0pzsstock-monthly005380:2022022022-02-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospzo01ky10crxwe5nepu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-02-01 09:00:00raw193,000원195,500원168,000원175,000원16,556,102
cmveossbt021b10crw1ve4my4stock-monthly035720:2022022022-02-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveossbo021a10crj0mgm5yb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2022-02-01 09:00:00raw87,100원95,000원84,500원94,100원49,646,154
cmveosyzw038v10crqvpdwkdestock-monthly207940:2022022022-02-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyzr038u10crhjy2dlap1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-02-01 09:00:00raw750,000원840,000원735,000원779,000원1,077,339
cmveot0xn03mx10crwvks2uilstock-monthly096770:2022022022-02-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot0xi03mw10crc2yckcq01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2022-02-01 09:00:00raw223,000원232,000원192,500원200,500원8,821,992
cmveosy4p033f10crcv7upq04stock-monthly055550:2022022022-02-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy4k033e10crj22y0bvz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-02-01 09:00:00raw38,000원41,550원37,950원39,050원28,046,858
cmveosx9902xz10cramtgcnw1stock-monthly105560:2022022022-02-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx9502xy10crbuymko4t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2022-02-01 09:00:00raw60,600원66,400원58,300원59,700원25,823,320
cmveosu1t02c710crzcr3ohjostock-monthly051910:2022022022-02-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu1o02c610cr4xc6mqa51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2022-02-01 09:00:00raw677,000원691,000원542,000원565,000원6,618,032
cmveot3jf043910crrk7atxrxstock-monthly003550:2022022022-02-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3j8043810cr0xc46agg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-02-01 09:00:00raw74,800원78,200원72,900원75,200원4,741,297
cmveosutw02hn10crlkhforaistock-monthly068270:2022022022-02-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosutr02hm10crizp6ly9l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2022-02-01 09:00:00raw153,500원165,500원150,000원159,500원8,603,480
cmveosqqx01qf10crwjdvwnb2stock-monthly066570:2022022022-02-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqqt01qe10crx9athmyq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2022-02-01 09:00:00raw130,000원131,500원120,000원123,500원16,135,063
cmveot4bp048p10crkss0omjrstock-monthly015760:2022022022-02-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4bk048o10crqsowusti1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2022-02-01 09:00:00raw20,750원23,400원20,750원23,200원33,934,899
cmveot57k04e510crai6xr6z1stock-monthly030200:2022022022-02-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot57f04e410cramndt2x61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2022-02-01 09:00:00raw31,500원32,700원31,400원32,000원12,867,593
cmveoszqu03eb10crl3z0gpuostock-monthly373220:2022022022-02-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszqo03ea10crc7ar55a81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2022-02-01 09:00:00raw458,000원577,000원404,000원412,000원25,077,694
cmveot4bd048n10cr0yg9pyg4stock-monthly015760:2022032022-03-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4b8048m10crgm6gtc501
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2022-03-01 09:00:00raw23,250원25,100원22,550원22,650원56,123,467
cmveot57904e310crmjry21p5stock-monthly030200:2022032022-03-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot56z04e210cry87ym6071
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2022-03-01 09:00:00raw31,800원35,950원31,550원35,700원22,941,246
109,337건 중 901–950← 이전19 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬