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
cmveot06f03hf10crdypic67lstock-monthly012330:2022032022-03-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot06b03he10crlmxaj3kc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2022-03-01 09:00:00raw222,500원229,000원201,500원215,000원4,773,532
cmveot1um03sb10crkzl77198stock-monthly028260:2022032022-03-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1ug03sa10cr6gmve82p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-03-01 09:00:00raw109,500원119,000원106,500원114,000원5,370,185
cmveosyzl038t10crjablfp7nstock-monthly207940:2022032022-03-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyze038s10cr15q2p6k81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-03-01 09:00:00raw789,000원848,000원753,000원827,000원1,018,689
cmveoszqj03e910crt3e5241vstock-monthly373220:2022032022-03-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszqf03e810crkmp2z5k11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2022-03-01 09:00:00raw411,000원448,500원355,000원442,000원15,479,821
cmveosy4e033d10crvnvd59izstock-monthly055550:2022032022-03-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy49033c10crhfb2hzlq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-03-01 09:00:00raw38,400원41,750원36,300원41,500원30,318,717
cmveosp7t01fh10crc4flmjmostock-monthly000660:2022032022-03-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp7o01fg10crrhfcihax1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2022-03-01 09:00:00raw124,500원129,500원112,000원118,000원81,367,791
cmveosx9002xx10crcmen17yfstock-monthly105560:2022032022-03-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx8v02xw10crjop9pm9e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2022-03-01 09:00:00raw58,600원61,700원53,100원61,300원34,856,012
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
cmveosrjq01vt10crusjmssa5stock-monthly035420:2022032022-03-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrjl01vs10cr5qcvkii11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2022-03-01 09:00:00raw319,000원348,000원301,500원340,500원12,463,331
cmveosvn102n110crmavaxiwjstock-monthly005490:2022032022-03-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvmw02n010crp488j5uz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-03-01 09:00:00raw284,500원306,500원275,500원293,000원6,379,149
cmveossbi021910crhq4ie3o5stock-monthly035720:2022032022-03-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveossbd021810crm5xf5h9a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2022-03-01 09:00:00raw94,400원110,000원89,600원106,500원48,471,677
cmveot2qe03xr10critvwj3yustock-monthly034730:2022032022-03-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2q903xq10crdmtfuzc91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-03-01 09:00:00raw228,000원253,000원222,000원242,000원3,289,868
cmveost6k026p10crzfoajnzjstock-monthly006400:2022032022-03-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost6f026o10crkv9wtrb31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-03-01 09:00:00raw559,000원596,000원462,500원596,000원7,647,585
cmveosutl02hl10crchrm4klistock-monthly068270:2022032022-03-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosut002hk10cr8sn3b1ga1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2022-03-01 09:00:00raw159,500원189,500원159,000원171,500원16,427,064
cmveosu1i02c510crxkxtmat5stock-monthly051910:2022032022-03-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu1d02c410crbckf1kos1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2022-03-01 09:00:00raw565,000원565,000원437,000원532,000원8,579,035
cmveoswh702sh10crw6jq9508stock-monthly000270:2022032022-03-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswh202sg10craids5udp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-03-01 09:00:00raw72,800원74,300원68,100원74,000원30,782,758
cmveosog401a110crfp25ozqxstock-monthly005930:2022032022-03-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosofz01a010crcdt9p4gf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-03-01 09:00:00raw72,300원73,100원68,700원69,600원307,432,780
cmveospzj01kx10cru6pxto03stock-monthly005380:2022032022-03-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospze01kw10cr4jwwoum91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-03-01 09:00:00raw171,500원183,000원162,000원180,500원18,741,959
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
cmveot63804jj10crkvpfqqswstock-monthly017670:2022032022-03-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot63404ji10cr9dqv19t71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2022-03-01 09:00:00raw54,300원59,800원54,000원56,900원12,604,532
cmveosqqo01qd10cr3as6siq4stock-monthly066570:2022032022-03-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqqj01qc10crgb5lfiej1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2022-03-01 09:00:00raw123,000원128,000원117,000원120,500원15,775,767
cmveosofu019z10cru9bs0n3istock-monthly005930:2022042022-04-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosofp019y10cr4qn9kgdl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-04-01 09:00:00raw69,500원69,600원64,500원67,400원309,880,731
cmveot56o04e110crvjbvcibhstock-monthly030200:2022042022-04-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot56f04e010cr5cctbu2o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2022-04-01 09:00:00raw35,350원37,400원34,500원35,800원25,399,334
cmveosqqe01qb10crxjwqjfyjstock-monthly066570:2022042022-04-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqq901qa10cr0itqw2ro1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2022-04-01 09:00:00raw119,500원129,000원112,500원116,500원25,058,774
cmveot62y04jh10crcp8uy7efstock-monthly017670:2022042022-04-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot62u04jg10cr02xyvg611
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2022-04-01 09:00:00raw56,300원63,100원55,100원57,000원16,312,219
cmveospza01kv10crgiuuwwidstock-monthly005380:2022042022-04-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospz501ku10crgtc5urp91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-04-01 09:00:00raw178,000원191,000원174,500원186,000원16,174,933
cmveot0x303mt10crv1cvu11ostock-monthly096770:2022042022-04-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0wy03ms10crnthz3u331
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2022-04-01 09:00:00raw213,500원225,000원199,500원205,000원7,583,379
cmveot06503hd10crtfu8716pstock-monthly012330:2022042022-04-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot06103hc10crxmbz0rke1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2022-04-01 09:00:00raw211,500원218,500원199,000원207,500원4,770,572
cmveosyz6038r10crw80oi0tostock-monthly207940:2022042022-04-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyyw038q10crd0r1x1lh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-04-01 09:00:00raw825,000원851,000원782,000원838,000원1,004,501
cmveoszqa03e710cr4wl74lffstock-monthly373220:2022042022-04-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszq503e610crphxxb4up1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2022-04-01 09:00:00raw438,500원450,000원397,000원417,000원8,011,801
cmveot1ua03s910crcjqug2ffstock-monthly028260:2022042022-04-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1u503s810cr4t51mgxi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-04-01 09:00:00raw112,500원116,000원106,500원115,500원4,608,476
cmveot3iq043510cr3t1443nvstock-monthly003550:2022042022-04-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3il043410crr1yu1oxs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-04-01 09:00:00raw76,500원77,000원70,700원73,300원3,682,923
cmveosp7j01ff10crcbj876ygstock-monthly000660:2022042022-04-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp7e01fe10cr4qgm8p5q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2022-04-01 09:00:00raw117,000원118,000원106,500원112,500원67,512,954
cmveot4b2048l10crtldbl8hcstock-monthly015760:2022042022-04-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4ax048k10crduwddy031
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2022-04-01 09:00:00raw22,800원23,300원21,000원23,100원32,603,911
cmveosx8q02xv10cru5bh6xolstock-monthly105560:2022042022-04-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx8l02xu10cr3326oq0z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2022-04-01 09:00:00raw60,400원61,900원57,100원58,500원21,128,289
cmveosrjh01vr10crinove9nnstock-monthly035420:2022042022-04-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrjc01vq10crpq7k54au1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2022-04-01 09:00:00raw340,000원343,000원277,000원286,500원11,850,477
cmveosvmr02mz10cr26ydy9o6stock-monthly005490:2022042022-04-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvmm02my10crwe11dy8j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-04-01 09:00:00raw289,500원300,000원276,000원289,000원5,225,366
cmveot2q403xp10crowo57jrtstock-monthly034730:2022042022-04-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2pz03xo10cr1bw4m2ke1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-04-01 09:00:00raw240,500원271,500원239,000원268,000원2,847,776
cmveossb8021710cro1nch6xustock-monthly035720:2022042022-04-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveossb3021610cr3y3u8byj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2022-04-01 09:00:00raw105,500원108,000원87,600원89,900원31,610,295
cmveoswgw02sf10crzjl10dqjstock-monthly000270:2022042022-04-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswgq02se10cr11hrxn5g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-04-01 09:00:00raw73,300원84,300원72,700원83,800원33,298,085
cmveost69026n10crrz9mg439stock-monthly006400:2022042022-04-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost65026m10cr6o3swwsn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-04-01 09:00:00raw590,000원628,000원560,000원611,000원5,606,363
cmveosusv02hj10crrx48i98gstock-monthly068270:2022042022-04-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosusq02hi10cr53q0huz61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2022-04-01 09:00:00raw170,000원178,000원155,500원176,000원7,548,085
cmveosy44033b10crro3biu0jstock-monthly055550:2022042022-04-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy3z033a10crit8ewl9c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-04-01 09:00:00raw40,700원42,950원39,900원42,150원25,670,371
cmveosu1802c310cr0abt4781stock-monthly051910:2022042022-04-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu1302c210crohmv4p2c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2022-04-01 09:00:00raw538,000원546,000원455,000원519,000원3,921,621
cmveosp7901fd10cr0zu7cb2fstock-monthly000660:2022052022-05-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp7401fc10cr3mgs5rjk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2022-05-01 09:00:00raw110,000원115,000원101,500원108,000원73,777,335
cmveot4ar048j10cr607fjaoqstock-monthly015760:2022052022-05-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4am048i10cr0zeh29zn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2022-05-01 09:00:00raw22,800원24,000원22,050원23,350원39,060,677
cmveosy3t033910cr7chz7yhmstock-monthly055550:2022052022-05-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy3o033810crbj475i5d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-05-01 09:00:00raw41,650원43,450원40,050원43,050원25,143,436
cmveosx8g02xt10cr03b8n0l2stock-monthly105560:2022052022-05-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx8b02xs10cr0ws0am391
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2022-05-01 09:00:00raw58,000원61,900원56,000원60,400원26,629,981
cmveosrj701vp10cr9mxwpr82stock-monthly035420:2022052022-05-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrj201vo10cr7clhcaxp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2022-05-01 09:00:00raw281,000원289,500원262,500원288,000원12,102,850
cmveosvmh02mx10cr3u5rs60zstock-monthly005490:2022052022-05-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvmc02mw10crpd095dr01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-05-01 09:00:00raw285,000원298,000원272,000원289,000원4,952,487
109,337건 중 951–1,000← 이전20 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬