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
cmveosw0k02pb10crmyxwq948stock-monthly005490:2018102018-10-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw0f02pa10crgm40zp4g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2018-10-01 09:00:00raw296,500원300,000원246,000원258,000원6,242,985
cmveoszb703b310cr7qyvcxyzstock-monthly207940:2018102018-10-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveoszb303b210crs8zo2i551
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2018-10-01 09:00:00raw536,000원541,000원355,500원387,500원5,404,898
cmveot5j104gd10crq0xykwf7stock-monthly030200:2018102018-10-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5iw04gc10crek0mi4px1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2018-10-01 09:00:00raw30,100원30,350원28,250원28,600원14,555,266
cmveot28v03ul10crx416gtsvstock-monthly028260:2018102018-10-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot28n03uk10crze32aliy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2018-10-01 09:00:00raw129,000원130,000원104,500원108,500원8,944,040
cmveot18x03p510cr0mnydx1xstock-monthly096770:2018102018-10-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot18s03p410crxzpeo9dz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2018-10-01 09:00:00raw220,000원227,000원202,000원213,500원5,100,654
cmveostjh028z10crxsiytlg2stock-monthly006400:2018102018-10-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostjc028y10crosp29jxt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2018-10-01 09:00:00raw259,500원261,000원214,000원235,500원8,824,050
cmveosqav01n710crm7ns98cystock-monthly005380:2018102018-10-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqaq01n610cri4jl32ey1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2018-10-01 09:00:00raw130,000원130,000원102,500원106,500원12,778,244
cmveoswte02ur10cryhmhezf2stock-monthly000270:2018102018-10-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswta02uq10cr6w0o148m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2018-10-01 09:00:00raw35,150원35,200원26,200원28,400원27,693,336
cmveot6gx04lt10cry3ngiq45stock-monthly017670:2018102018-10-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6gt04ls10crhrgmohzh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2018-10-01 09:00:00raw282,000원288,000원260,500원268,000원3,988,169
cmveot3uq045h10crbwn1jywrstock-monthly003550:2018102018-10-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ul045g10cr5ut0eyty1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2018-10-01 09:00:00raw72,500원74,100원61,400원66,300원4,888,423
cmveospjp01hr10crhetjkb9wstock-monthly000660:2018102018-10-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospjk01hq10crk97ek0g11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2018-10-01 09:00:00raw74,300원74,600원62,900원68,200원88,033,736
cmveosucr02ef10crlase94bvstock-monthly051910:2018102018-10-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosucm02ee10cr0dq11cm11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2018-10-01 09:00:00raw365,500원373,000원302,000원347,000원5,469,695
cmveosxl9030710crxez777t0stock-monthly105560:2018102018-10-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxl4030610crigexh38c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2018-10-01 09:00:00raw55,000원56,700원46,750원47,400원26,277,673
cmveosorv01cb10cr9x7jvt9ostock-monthly005930:2018102018-10-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosorq01ca10crmgxztbuk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2018-10-01 09:00:00raw46,450원46,800원40,400원42,400원234,645,485
cmveosr1y01sn10crjytujdjzstock-monthly066570:2018102018-10-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr1t01sm10crow5fw4521
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2018-10-01 09:00:00raw71,000원71,500원58,800원63,300원15,467,668
cmveot0ho03jp10cri86voirfstock-monthly012330:2018102018-10-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0hk03jo10crbqstc9qp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2018-10-01 09:00:00raw225,000원226,000원172,500원190,000원5,748,592
cmveospjf01hp10crk3jqvchsstock-monthly000660:2018112018-11-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospja01ho10cr6ebv9nf61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2018-11-01 09:00:00raw68,900원74,500원66,100원69,600원67,714,126
cmveosork01c910crtv2f23unstock-monthly005930:2018112018-11-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosorf01c810cr46oio41h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2018-11-01 09:00:00raw42,450원45,250원41,750원41,850원205,923,404
cmveosr1o01sl10crmvkqpearstock-monthly066570:2018112018-11-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr1j01sk10crcugfyxul1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2018-11-01 09:00:00raw63,700원74,600원63,400원72,500원14,635,732
cmveot3ug045f10cr8n52lft1stock-monthly003550:2018112018-11-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ub045e10crpkqd0mfn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2018-11-01 09:00:00raw65,900원73,500원64,600원72,200원4,260,685
cmveosuci02ed10criwv673yastock-monthly051910:2018112018-11-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuce02ec10crhmltmozh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2018-11-01 09:00:00raw350,000원363,500원321,500원345,500원4,842,797
cmveosxkz030510cr3952877estock-monthly105560:2018112018-11-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxku030410crni1io85c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2018-11-01 09:00:00raw48,000원49,550원45,900원47,200원26,909,324
cmveot0hf03jn10crafx94ay2stock-monthly012330:2018112018-11-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0hb03jm10crk4q5i0sw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2018-11-01 09:00:00raw187,000원199,000원165,000원180,500원5,469,734
cmveosrv501y110crrd8jeaazstock-monthly035420:2018112018-11-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrv001y010cr5dikcqag1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2018-11-01 09:00:00raw113,500원134,000원104,500원126,500원13,151,670
cmveossq3023h10crsd6o0xwxstock-monthly035720:2018112018-11-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosspy023g10cr0tgmj5pa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2018-11-01 09:00:00raw92,000원114,000원91,900원112,500원6,362,718
cmveot4nk04av10crlv5rnklmstock-monthly015760:2018112018-11-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4ne04au10croxk88vut1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2018-11-01 09:00:00raw27,150원30,900원26,350원29,700원30,753,924
cmveosv6n02jt10crvylyrhv4stock-monthly068270:2018112018-11-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv6i02js10crzhc14w3d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2018-11-01 09:00:00raw219,500원251,000원197,000원239,500원25,618,829
cmveot33303zz10crek4we4iqstock-monthly034730:2018112018-11-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot32x03zy10crtz0zqo391
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2018-11-01 09:00:00raw259,500원287,000원253,000원281,500원1,799,540
cmveosygd035l10cr7ym0arupstock-monthly055550:2018112018-11-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyg8035k10crfyahet1p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2018-11-01 09:00:00raw42,550원43,950원41,150원41,200원19,828,883
cmveosw0a02p910cr8kg15ovqstock-monthly005490:2018112018-11-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw0502p810cro563n2ka1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2018-11-01 09:00:00raw264,500원276,500원236,000원247,500원6,626,205
cmveoszay03b110cr2v8bql8astock-monthly207940:2018112018-11-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveoszat03b010cr070ciyvk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2018-11-01 09:00:00raw388,000원411,500원281,000원334,500원6,144,751
cmveot6gn04lr10crkhlm2te7stock-monthly017670:2018112018-11-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6gj04lq10crl72v1vgq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2018-11-01 09:00:00raw266,500원291,000원255,000원289,500원3,818,659
cmveostj6028x10crm2i2opmpstock-monthly006400:2018112018-11-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostj1028w10crdsctd8cg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2018-11-01 09:00:00raw239,500원241,000원199,000원206,500원8,557,153
cmveot5iq04gb10crqfmwwvw1stock-monthly030200:2018112018-11-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5ik04ga10crhfsv00df1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2018-11-01 09:00:00raw28,650원30,800원28,550원30,500원11,918,823
cmveosqal01n510crj2df2pwastock-monthly005380:2018112018-11-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqag01n410cr250i7k9v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2018-11-01 09:00:00raw106,500원110,500원92,500원107,000원18,634,890
cmveoswt502up10crmupjf9usstock-monthly000270:2018112018-11-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswt002uo10crq201eowl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2018-11-01 09:00:00raw28,300원30,750원27,100원30,500원19,094,252
cmveot28f03uj10crndtaiimgstock-monthly028260:2018112018-11-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot28603ui10cr7sq2ef8i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2018-11-01 09:00:00raw108,500원112,000원95,800원102,500원10,161,804
cmveot18n03p310crsqal3yghstock-monthly096770:2018112018-11-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot18j03p210crazsuwsml1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2018-11-01 09:00:00raw211,500원211,500원190,500원196,500원4,895,958
cmveot18e03p110crtwphajbpstock-monthly096770:2018122018-12-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot18903p010credzhc25b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2018-12-01 09:00:00raw198,500원204,500원172,000원179,500원4,991,736
cmveot27q03uh10cro3tfv8qzstock-monthly028260:2018122018-12-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot27d03ug10crkx6zocog1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2018-12-01 09:00:00raw104,000원111,500원102,500원105,500원7,365,982
cmveostiw028v10crwxrs4dbostock-monthly006400:2018122018-12-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostir028u10crscpdren01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2018-12-01 09:00:00raw211,500원226,500원201,000원219,000원6,947,999
cmveot5id04g910cr494ikmhcstock-monthly030200:2018122018-12-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5i704g810crjfrfnlao1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2018-12-01 09:00:00raw30,450원31,250원29,350원29,800원12,347,178
cmveot6gd04lp10crdy8nyas5stock-monthly017670:2018122018-12-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6g804lo10crt3ebdys31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2018-12-01 09:00:00raw289,500원290,000원258,000원269,500원3,478,437
cmveosqab01n310crgmoirlh3stock-monthly005380:2018122018-12-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqa601n210crgnkni7nf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2018-12-01 09:00:00raw108,500원124,500원105,500원118,500원12,612,735
cmveoswsu02un10crtnqi0t9xstock-monthly000270:2018122018-12-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswsq02um10crg7lan5291
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2018-12-01 09:00:00raw30,900원34,200원29,600원33,700원16,249,408
cmveot3u6045d10crbovt343bstock-monthly003550:2018122018-12-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3u1045c10crrm8l2kwk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2018-12-01 09:00:00raw73,100원75,900원67,000원69,900원4,754,184
cmveot0h503jl10crqotwwty6stock-monthly012330:2018122018-12-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0h103jk10crkz7ui2md1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2018-12-01 09:00:00raw183,000원207,000원174,000원190,000원4,346,949
cmveosuc902eb10cre2jsakq6stock-monthly051910:2018122018-12-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuc402ea10creys8ye301
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2018-12-01 09:00:00raw351,500원366,000원337,500원347,000원3,860,539
cmveosxkp030310crj7kuetqrstock-monthly105560:2018122018-12-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxkk030210crqrk2sqgb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2018-12-01 09:00:00raw47,950원49,250원44,200원46,500원23,581,671
cmveospj501hn10crdv6y90p8stock-monthly000660:2018122018-12-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospj001hm10cr77y41p4r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2018-12-01 09:00:00raw71,000원71,100원58,100원60,500원59,984,599
107,475건 중 51–100← 이전2 / 2150 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬