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
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
cmveosusj02hh10crhb5vkmolstock-monthly068270:2022052022-05-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosus902hg10cru2blhj6i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2022-05-01 09:00:00raw174,500원176,000원139,000원160,500원9,935,962
cmveosu0y02c110crxunvnezrstock-monthly051910:2022052022-05-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu0t02c010cr82j3010t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2022-05-01 09:00:00raw513,000원586,000원480,000원585,000원5,522,230
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
cmveot62p04jf10crhtz5nfu3stock-monthly017670:2022052022-05-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot62k04je10cr652j62ti1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2022-05-01 09:00:00raw56,800원61,900원56,300원57,100원15,097,497
cmveot05w03hb10cr0pmpbqknstock-monthly012330:2022052022-05-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot05r03ha10crk5li8bxh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2022-05-01 09:00:00raw205,000원218,500원193,500원218,500원5,592,992
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
cmveospyz01kt10crjdmagzgistock-monthly005380:2022052022-05-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospyv01ks10crt8nh9heg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-05-01 09:00:00raw184,000원189,500원176,000원189,500원11,530,639
cmveot0wt03mr10crb9bmtjkkstock-monthly096770:2022052022-05-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0wo03mq10crr9mc4gnb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2022-05-01 09:00:00raw202,000원216,500원196,000원215,500원5,641,431
cmveosqq401q910crvi05o8nustock-monthly066570:2022052022-05-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqpz01q810cr3polj1tk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2022-05-01 09:00:00raw115,000원117,500원101,000원105,000원17,866,671
cmveoswgk02sd10cr9nuqwc9gstock-monthly000270:2022052022-05-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswgf02sc10crp3z4tp8b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-05-01 09:00:00raw83,500원87,300원81,800원85,700원26,960,732
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
cmveot56304dz10crgnkc9g7rstock-monthly030200:2022052022-05-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot55t04dy10cr87qrwbn41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2022-05-01 09:00:00raw35,550원38,500원35,100원37,900원22,802,223
cmveosyyk038p10cr9bir9iv0stock-monthly207940:2022052022-05-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyy9038o10crx2h4hwhy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-05-01 09:00:00raw829,000원847,000원765,000원847,000원974,006
cmveoszq003e510crd3osxh5ostock-monthly373220:2022052022-05-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszpw03e410cr2kaxobc31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2022-05-01 09:00:00raw412,500원444,000원382,000원444,000원6,648,841
cmveosqpu01q710crkaokoz9hstock-monthly066570:2022062022-06-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqpq01q610cr207w22q31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2022-06-01 09:00:00raw104,000원105,500원85,600원88,300원17,121,055
cmveospyq01kr10criau2qw0tstock-monthly005380:2022062022-06-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospyl01kq10crjewnumjk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-06-01 09:00:00raw189,000원189,000원168,000원180,500원17,438,131
cmveot0wi03mp10cr06hdhivjstock-monthly096770:2022062022-06-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0we03mo10cr1jix8w031
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2022-06-01 09:00:00raw215,500원246,000원192,000원192,000원10,649,198
cmveosvm702mv10cr5noltb1ostock-monthly005490:2022062022-06-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvm202mu10cr9rysaj2o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-06-01 09:00:00raw291,500원295,000원229,500원230,500원6,362,003
cmveoszpr03e310crzjx7zt75stock-monthly373220:2022062022-06-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszpm03e210crw07yjbpe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2022-06-01 09:00:00raw440,500원444,000원370,500원371,000원6,094,194
cmveoswg902sb10criubpq5bzstock-monthly000270:2022062022-06-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswg302sa10cribz73hb41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-06-01 09:00:00raw84,100원85,600원74,200원77,300원29,897,745
cmveosp6z01fb10crl7irv6m4stock-monthly000660:2022062022-06-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp6u01fa10crdlekkl6a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2022-06-01 09:00:00raw106,000원108,500원89,700원91,000원63,530,319
cmveot55i04dx10crxwqy49yestock-monthly030200:2022062022-06-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot55a04dw10crl2eosslg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2022-06-01 09:00:00raw38,000원38,200원35,250원36,450원18,317,133
cmveosyxx038n10cr2rui8eq0stock-monthly207940:2022062022-06-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyxo038m10cr0y2b1sbk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-06-01 09:00:00raw837,000원854,000원779,000원790,000원1,434,380
cmveot1to03s510crnv61wv76stock-monthly028260:2022062022-06-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1tj03s410crnlqf11cg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-06-01 09:00:00raw119,500원125,000원108,000원123,000원7,114,829
cmveosof9019v10cryycqmsc3stock-monthly005930:2022062022-06-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosof5019u10crteuqfkye1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-06-01 09:00:00raw66,600원67,300원56,800원57,000원428,473,209
cmveot4ah048h10cr8k19yuxjstock-monthly015760:2022062022-06-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4ab048g10crp73phmb11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2022-06-01 09:00:00raw23,400원23,700원21,250원22,550원37,399,691
cmveot3i6043110crv500h3pdstock-monthly003550:2022062022-06-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3i2043010cr5lr7eyaz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-06-01 09:00:00raw82,000원82,000원75,300원77,900원5,847,545
cmveossan021310crv4fsqv4gstock-monthly035720:2022062022-06-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveossai021210crid3rresr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2022-06-01 09:00:00raw84,000원87,400원66,700원69,900원38,118,975
cmveost5q026j10cri87ik9umstock-monthly006400:2022062022-06-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost5l026i10crbt41dw6y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-06-01 09:00:00raw569,000원581,000원518,000원532,000원5,899,042
cmveot2pk03xl10cr3sqyf56xstock-monthly034730:2022062022-06-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2pf03xk10crw5w7u7eo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-06-01 09:00:00raw245,000원251,000원214,000원215,000원2,479,197
cmveot05m03h910crd61za5gcstock-monthly012330:2022062022-06-01monthperiod2026-10-19 12:20:522026-10-19 12:20:53cmveot05h03h810crcljjdpqo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2022-06-01 09:00:00raw215,500원222,500원193,000원199,000원4,477,661
cmveosriw01vn10crycpgdp6qstock-monthly035420:2022062022-06-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrir01vm10crd552tpcm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2022-06-01 09:00:00raw290,500원294,500원227,000원240,000원13,880,450
cmveosu0o02bz10cr9r0qgpo2stock-monthly051910:2022062022-06-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu0i02by10crye7pg94r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2022-06-01 09:00:00raw596,000원600,000원516,000원516,000원5,692,325
cmveosx8602xr10cr5wt61gu3stock-monthly105560:2022062022-06-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx8002xq10crxuazeph21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2022-06-01 09:00:00raw61,200원61,200원47,500원48,150원28,640,068
cmveosy3i033710cr52spcs11stock-monthly055550:2022062022-06-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy3d033610cr919do0h51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-06-01 09:00:00raw43,450원43,450원36,950원37,050원28,987,795
cmveot62f04jd10cr20v8pn28stock-monthly017670:2022062022-06-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot62a04jc10cr2xp5x4eb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2022-06-01 09:00:00raw56,800원57,000원49,800원52,000원16,522,976
cmveosus302hf10cr1u5u1nhistock-monthly068270:2022062022-06-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosury02he10crk1lr2eqn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2022-06-01 09:00:00raw160,000원184,000원146,000원178,500원10,070,030
cmveot05c03h710crjlcbxstgstock-monthly012330:2022072022-07-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveot05803h610crm8lp0i981
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2022-07-01 09:00:00raw202,000원231,000원190,000원228,500원4,789,690
cmveot55404dv10crsq14a54jstock-monthly030200:2022072022-07-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot54z04du10cru2rip1e41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2022-07-01 09:00:00raw36,850원37,950원36,300원37,750원15,178,086
cmveosrim01vl10cr3eypd6h9stock-monthly035420:2022072022-07-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrih01vk10cryhifn6k21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2022-07-01 09:00:00raw240,000원262,000원228,000원259,000원12,882,291
cmveosx7v02xp10cr4g9hdpvpstock-monthly105560:2022072022-07-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx7q02xo10crh39sk0kt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2022-07-01 09:00:00raw49,050원49,100원43,300원48,450원25,473,564
cmveot62504jb10cr8ykps42ostock-monthly017670:2022072022-07-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot62004ja10cr4732cw1z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2022-07-01 09:00:00raw53,100원56,200원51,500원53,600원11,831,889
cmveosy37033510crx17w1yzestock-monthly055550:2022072022-07-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy32033410crdiq8mqhk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-07-01 09:00:00raw37,450원38,250원32,500원35,700원29,319,707
cmveosurq02hd10crmtv1s69nstock-monthly068270:2022072022-07-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosurl02hc10cr0853m23f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2022-07-01 09:00:00raw180,500원193,000원174,000원190,000원8,401,475
cmveosu0e02bx10craiztj8khstock-monthly051910:2022072022-07-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu0902bw10crnnlmzsrc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2022-07-01 09:00:00raw516,000원605,000원497,500원603,000원5,275,252
cmveosyxi038l10crxyrm0fmostock-monthly207940:2022072022-07-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyxd038k10cr0awvupym1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-07-01 09:00:00raw799,000원875,000원773,000원865,000원1,208,587
cmveosqpl01q510cratkesbmustock-monthly066570:2022072022-07-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqpg01q410cr30x6zts31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2022-07-01 09:00:00raw89,000원98,300원88,600원94,400원15,503,239
109,337건 중 1,001–1,050← 이전21 / 2187 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬