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
cmveost5f026h10cre86ztvaustock-monthly006400:2022072022-07-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost5a026g10crxfmv9uu31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-07-01 09:00:00raw532,000원594,000원501,000원569,000원4,783,402
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
cmveot3hx042z10crz031id75stock-monthly003550:2022072022-07-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ht042y10crmhojfs901
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-07-01 09:00:00raw79,000원82,000원74,800원81,100원3,865,468
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
cmveosoez019t10crctqflcgfstock-monthly005930:2022072022-07-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoeu019s10cr5i4jxt3y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-07-01 09:00:00raw56,900원62,600원55,700원61,400원301,826,933
cmveosvlx02mt10cr9mmj1nx7stock-monthly005490:2022072022-07-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvls02ms10crqf1npnyi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-07-01 09:00:00raw234,500원243,000원221,000원242,000원5,123,378
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
cmveoszpg03e110crki4qk6hvstock-monthly373220:2022072022-07-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszpc03e010crqtdwqw151
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2022-07-01 09:00:00raw371,000원423,000원352,000원422,000원10,520,862
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
cmveoswfy02s910crh87grgmgstock-monthly000270:2022072022-07-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswfs02s810cr8xtxkgr61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-07-01 09:00:00raw78,500원83,700원74,600원81,200원27,941,770
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
cmveot2pa03xj10crf22etmwustock-monthly034730:2022072022-07-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2p503xi10cr8kaub12s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-07-01 09:00:00raw217,500원223,000원202,500원220,000원2,307,955
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
cmveot61v04j910cr42qxpc2xstock-monthly017670:2022082022-08-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot61q04j810crc9y4zhk41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2022-08-01 09:00:00raw53,000원54,000원50,700원52,100원17,408,500
cmveot2oz03xh10crdgifzo2gstock-monthly034730:2022082022-08-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2ov03xg10crqbctj2ie1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-08-01 09:00:00raw219,500원239,500원213,000원233,000원2,692,032
cmveot54u04dt10crmajqihvjstock-monthly030200:2022082022-08-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot54q04ds10crhsxeq7or1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2022-08-01 09:00:00raw37,850원39,300원37,050원37,200원16,571,719
cmveot1t203s110cr7us9hkb2stock-monthly028260:2022082022-08-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1sx03s010crzodx84ze1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-08-01 09:00:00raw120,500원125,500원116,500원120,500원5,445,302
cmveot49v048d10crg21lds1vstock-monthly015760:2022082022-08-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot49q048c10cru6x09vzh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2022-08-01 09:00:00raw22,200원22,250원20,250원20,950원24,952,987
cmveossa3020z10cr9s64bh37stock-monthly035720:2022082022-08-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss9y020y10cr07qvtmtc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2022-08-01 09:00:00raw74,800원84,300원71,500원73,400원37,365,973
cmveosx7l02xn10crqrysrsfzstock-monthly105560:2022082022-08-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx7g02xm10cr2lffmozd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2022-08-01 09:00:00raw48,350원53,400원47,250원49,450원21,826,100
cmveosp6f01f710cr92ctomemstock-monthly000660:2022082022-08-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp6a01f610crozj0xxu71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2022-08-01 09:00:00raw97,200원98,700원91,800원95,200원54,087,782
cmveospy601kn10crrwdjle9bstock-monthly005380:2022082022-08-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospy201km10cr50cm95ur1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-08-01 09:00:00raw196,000원199,500원184,000원196,000원16,375,947
cmveot3hn042x10cr1nz6rc1cstock-monthly003550:2022082022-08-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3hj042w10crrc82mzuc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-08-01 09:00:00raw80,200원85,800원78,800원82,000원3,913,844
cmveosqpb01q310crvtg5vnvmstock-monthly066570:2022082022-08-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqp601q210crpcjtbfrc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2022-08-01 09:00:00raw94,800원105,000원92,700원101,000원17,033,601
cmveost55026f10crd3te1c2kstock-monthly006400:2022082022-08-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost51026e10cr64ragbie1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-08-01 09:00:00raw569,000원635,000원562,000원598,000원4,477,552
cmveosyx7038j10cr18btvp0zstock-monthly207940:2022082022-08-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyx2038i10cruxb23tfj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-08-01 09:00:00raw857,000원922,000원821,000원835,000원1,112,035
cmveosy2x033310crit6427acstock-monthly055550:2022082022-08-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy2s033210crp8ha4u411
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-08-01 09:00:00raw35,700원36,850원34,800원36,600원24,954,320
cmveoszp703dz10crhzthqa6zstock-monthly373220:2022082022-08-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszp203dy10cruil1ljix1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2022-08-01 09:00:00raw420,000원478,000원413,000원462,500원8,174,219
cmveosrib01vj10cr3ff5ispzstock-monthly035420:2022082022-08-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosri701vi10cruhwxkniv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2022-08-01 09:00:00raw260,500원281,000원231,500원240,000원12,083,586
cmveosurf02hb10cr2pypzfy9stock-monthly068270:2022082022-08-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosura02ha10crfw25dpc31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2022-08-01 09:00:00raw190,500원215,000원182,000원189,500원9,452,159
cmveosu0302bv10crxzas0407stock-monthly051910:2022082022-08-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveostzy02bu10cr4d5hzann1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2022-08-01 09:00:00raw608,000원681,000원591,000원632,000원4,351,341
cmveot0vz03ml10crni2dg1zzstock-monthly096770:2022082022-08-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0vv03mk10cry31xvimf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2022-08-01 09:00:00raw188,500원213,500원179,500원190,000원8,181,922
cmveosvlm02mr10crqebiqyjqstock-monthly005490:2022082022-08-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvlh02mq10cr377tigu51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-08-01 09:00:00raw245,000원266,500원232,500원255,000원6,692,472
cmveosoeo019r10crxiv9zennstock-monthly005930:2022082022-08-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoej019q10cr0p9siag81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-08-01 09:00:00raw61,000원61,900원58,200원59,700원251,681,339
cmveoswfm02s710cryakcv9scstock-monthly000270:2022082022-08-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswfh02s610crlc9gx81d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-08-01 09:00:00raw80,700원82,800원76,100원80,800원25,397,847
cmveot05203h510crzq8zbdh2stock-monthly012330:2022082022-08-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveot04y03h410crp9c1ff8o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2022-08-01 09:00:00raw226,500원231,500원204,500원215,000원4,758,883
cmveoss9t020x10crfmsklfxnstock-monthly035720:2022092022-09-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss9o020w10cr46o2y7521
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2022-09-01 09:00:00raw72,300원72,500원55,000원57,100원29,609,838
cmveosp6501f510crlvdl9dtxstock-monthly000660:2022092022-09-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp6001f410crqr1c1t6y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2022-09-01 09:00:00raw93,900원95,200원80,400원83,100원52,429,300
cmveot3he042v10crmi2zazhostock-monthly003550:2022092022-09-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ha042u10crisegusc81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-09-01 09:00:00raw80,400원81,900원73,300원74,000원4,598,835
cmveospxx01kl10cr8rz0qtd9stock-monthly005380:2022092022-09-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospxs01kk10crak2dnhy81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-09-01 09:00:00raw193,500원203,500원174,000원176,500원16,793,348
cmveoswf802s510crv9byqxfastock-monthly000270:2022092022-09-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswf202s410cr3ft6m6tg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-09-01 09:00:00raw79,600원82,700원71,700원71,900원21,049,655
cmveosqp101q110cr1evvz732stock-monthly066570:2022092022-09-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqow01q010cr8n1kuhwr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2022-09-01 09:00:00raw99,100원99,900원77,200원78,600원13,951,740
cmveoszox03dx10cro5zhzb6nstock-monthly373220:2022092022-09-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszos03dw10cr0rlmjcti1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2022-09-01 09:00:00raw455,500원516,000원420,000원426,500원8,151,425
cmveosy2n033110cr8n1kxlgistock-monthly055550:2022092022-09-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy2i033010crma1sh46p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-09-01 09:00:00raw35,900원36,950원33,100원33,500원25,070,098
cmveost4v026d10crybnaatqustock-monthly006400:2022092022-09-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost4q026c10cr8i3e8ga51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-09-01 09:00:00raw589,000원634,000원544,000원546,000원4,869,513
cmveosoee019p10cro6xkgsb4stock-monthly005930:2022092022-09-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoe9019o10crfpw3chky1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-09-01 09:00:00raw58,700원58,900원51,800원53,100원288,615,372
cmveot0vq03mj10crggn4at0jstock-monthly096770:2022092022-09-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0vm03mi10crs0k4asxl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2022-09-01 09:00:00raw187,000원194,000원142,500원143,500원8,026,950
cmveot04t03h310cr0tsuj4ncstock-monthly012330:2022092022-09-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveot04o03h210crr8grc3ur1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2022-09-01 09:00:00raw211,500원222,000원189,500원191,000원3,789,164
cmveosri101vh10crj8z5cbiqstock-monthly035420:2022092022-09-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrhw01vg10crid6zmfv61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2022-09-01 09:00:00raw236,000원239,500원190,500원193,500원10,600,467
cmveosuqw02h910crcnyva0cdstock-monthly068270:2022092022-09-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuqo02h810crvhuypan81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2022-09-01 09:00:00raw188,000원189,500원163,000원175,500원7,961,120
110,118건 중 1,051–1,100← 이전22 / 2203 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬