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
cmveot2op03xf10cr6u2vvhjistock-monthly034730:2022092022-09-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2ok03xe10crvdutxp731
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-09-01 09:00:00raw230,500원231,500원191,500원192,000원2,139,374
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
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
cmveot49l048b10cr27hru9okstock-monthly015760:2022092022-09-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot49h048a10crz0ok1i4k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2022-09-01 09:00:00raw20,800원20,800원18,900원20,100원26,989,496
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
cmveot1sr03rz10crc82bqbjestock-monthly028260:2022092022-09-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1sm03ry10crp5jquwdc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-09-01 09:00:00raw119,000원119,500원102,000원103,500원5,406,185
cmveot54l04dr10crsk3wa0dmstock-monthly030200:2022092022-09-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot54g04dq10croo9oefge1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2022-09-01 09:00:00raw37,000원37,450원35,200원36,200원16,910,298
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
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
cmveot1sh03rx10crknqp2pjpstock-monthly028260:2022102022-10-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1sc03rw10crcah017vy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-10-01 09:00:00raw104,000원120,000원104,000원118,500원5,312,519
cmveot49b048910cr1jvcxfj2stock-monthly015760:2022102022-10-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot496048810crxss5cuqy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2022-10-01 09:00:00raw20,100원20,150원16,500원16,750원25,667,043
cmveot54a04dp10crr6eeyqa8stock-monthly030200:2022102022-10-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot54604do10crafai075x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2022-10-01 09:00:00raw36,400원36,800원33,400원36,600원13,457,746
cmveoss9j020v10crj4ob4k4pstock-monthly035720:2022102022-10-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss9e020u10cr9x5mequ01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2022-10-01 09:00:00raw57,700원58,100원46,500원50,700원64,147,607
cmveosoe3019n10cr892z7umustock-monthly005930:2022102022-10-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosodx019m10crdpv4d1ih1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-10-01 09:00:00raw55,300원60,100원54,000원59,400원326,537,635
cmveosuqi02h710crimqzp63ustock-monthly068270:2022102022-10-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuqe02h610cr1zb9xzuq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2022-10-01 09:00:00raw178,500원194,000원162,000원192,000원7,114,871
cmveost4l026b10cr56mq7hhkstock-monthly006400:2022102022-10-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost4h026a10crbq5twve41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-10-01 09:00:00raw550,000원740,000원537,000원737,000원6,368,287
cmveosy2d032z10crav2e1e6astock-monthly055550:2022102022-10-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy28032y10crhi5nptu01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-10-01 09:00:00raw33,800원37,650원33,700원36,300원23,982,213
cmveosp5v01f310cruvznjupzstock-monthly000660:2022102022-10-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp5r01f210cr73482ubl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2022-10-01 09:00:00raw85,200원96,600원82,400원82,700원74,636,493
cmveospxn01kj10cr3oy0z7fzstock-monthly005380:2022102022-10-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospxi01ki10crevr87ykd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-10-01 09:00:00raw179,000원184,000원160,000원164,500원16,649,893
cmveosx7202xj10crt4qevtm9stock-monthly105560:2022102022-10-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx6x02xi10crdlnvial71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2022-10-01 09:00:00raw44,500원48,600원43,900원48,050원24,409,013
cmveoszom03dv10cr2kmde3sustock-monthly373220:2022102022-10-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszoi03du10crum0c5e8o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2022-10-01 09:00:00raw429,500원549,000원415,000원528,000원6,992,504
cmveostzj02br10crqsz1y9fvstock-monthly051910:2022102022-10-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveostze02bq10crzi2izpxl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2022-10-01 09:00:00raw546,000원627,000원535,000원626,000원5,674,828
cmveot0vi03mh10cr6tsqgc4istock-monthly096770:2022102022-10-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0vd03mg10crj7x2bvrk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2022-10-01 09:00:00raw148,000원176,000원147,500원173,000원8,111,615
cmveot04j03h110cr789rattcstock-monthly012330:2022102022-10-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveot04e03h010crpmcfcis81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2022-10-01 09:00:00raw193,500원223,500원191,500원219,000원4,161,730
cmveot3h5042t10crg83ee0t9stock-monthly003550:2022102022-10-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3h1042s10crlb7qztr61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-10-01 09:00:00raw74,100원80,700원73,500원79,200원3,731,693
cmveot61b04j510crh405ipfostock-monthly017670:2022102022-10-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot61604j410crrbcf8nuh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2022-10-01 09:00:00raw50,400원51,500원48,300원50,100원9,723,797
cmveosqor01pz10crdh0ny9oustock-monthly066570:2022102022-10-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqon01py10cruv24817o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2022-10-01 09:00:00raw79,800원83,300원77,300원81,600원12,515,691
cmveosvl202mn10crfxta0b8kstock-monthly005490:2022102022-10-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvkx02mm10cr0toxo1ro1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-10-01 09:00:00raw215,500원258,000원215,000원249,000원7,554,258
cmveot2of03xd10crlqfjcfh3stock-monthly034730:2022102022-10-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2oa03xc10cr5o5wz1ut1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-10-01 09:00:00raw196,500원214,000원192,500원214,000원2,391,869
cmveoswex02s310crdzoo166ystock-monthly000270:2022102022-10-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswes02s210crczl33mbq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-10-01 09:00:00raw72,400원74,500원64,600원66,300원29,298,064
cmveosywm038f10cr0seoo4nystock-monthly207940:2022102022-10-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosywh038e10cr7tt3i7to1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-10-01 09:00:00raw817,000원905,000원795,000원877,000원1,235,113
cmveosrhr01vf10crm8az26i0stock-monthly035420:2022102022-10-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrhn01ve10crymyy4jjk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2022-10-01 09:00:00raw192,000원192,000원155,000원169,500원34,950,527
cmveot3gw042r10crb9yz5e9estock-monthly003550:2022112022-11-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3gs042q10crc881oey41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-11-01 09:00:00raw78,700원86,100원78,300원84,100원4,499,563
cmveot61004j310cr4ck5isi8stock-monthly017670:2022112022-11-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot60w04j210crdvf6yzzq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2022-11-01 09:00:00raw50,500원51,500원49,150원50,000원10,657,162
cmveosvks02ml10crjnrv0rg4stock-monthly005490:2022112022-11-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvkn02mk10crfbwoq2sz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-11-01 09:00:00raw250,000원303,000원247,000원299,500원10,986,070
cmveosrhi01vd10crmeb0on54stock-monthly035420:2022112022-11-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrhd01vc10crxm10oy951
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2022-11-01 09:00:00raw168,000원196,500원166,000원187,000원25,963,185
cmveoswem02s110cr84ri6cb4stock-monthly000270:2022112022-11-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswei02s010crwfppc76w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-11-01 09:00:00raw66,700원70,700원64,200원68,600원31,423,680
cmveot2o403xb10crd0a0rsr4stock-monthly034730:2022112022-11-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2o003xa10crglz7no4b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-11-01 09:00:00raw214,000원229,000원203,500원219,000원2,780,828
cmveosqoi01px10cro33rkavkstock-monthly066570:2022112022-11-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqod01pw10crdv39f1nr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2022-11-01 09:00:00raw81,500원98,800원80,800원97,600원19,200,867
cmveosywb038d10crag4mq0ggstock-monthly207940:2022112022-11-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyw6038c10crdnrnjeau1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-11-01 09:00:00raw886,000원920,000원852,000원887,000원1,041,224
cmveot04903gz10crbhh3gwxfstock-monthly012330:2022112022-11-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveot04503gy10crclotj4291
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2022-11-01 09:00:00raw219,500원226,000원203,000원213,000원3,903,462
cmveosods019l10crhfkef4ppstock-monthly005930:2022112022-11-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosodn019k10cr46xssfwd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-11-01 09:00:00raw59,900원63,200원58,100원62,200원290,682,036
cmveot1s603rv10cr55a4j6apstock-monthly028260:2022112022-11-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1s103ru10crof73rdss1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-11-01 09:00:00raw119,000원127,000원116,500원122,000원5,907,684
cmveot491048710crowulzytxstock-monthly015760:2022112022-11-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot48w048610crlodtexmq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2022-11-01 09:00:00raw16,950원20,800원16,500원20,700원37,091,835
cmveosuq702h510crleh9afovstock-monthly068270:2022112022-11-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuq002h410crtedbv5jq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2022-11-01 09:00:00raw190,500원194,000원171,500원176,000원7,533,555
cmveot54004dn10crxwkki8lustock-monthly030200:2022112022-11-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot53w04dm10cretnc484r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2022-11-01 09:00:00raw36,600원37,700원35,100원37,400원16,003,820
cmveoss99020t10cr8meoqdbostock-monthly035720:2022112022-11-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss94020s10crx92mwqfh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2022-11-01 09:00:00raw50,400원61,000원48,950원56,400원71,561,732
cmveost4b026910craxmyex3gstock-monthly006400:2022112022-11-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost47026810crs050x7pu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-11-01 09:00:00raw735,000원783,000원680,000원729,000원6,366,260
cmveostz902bp10crrbbuzxkfstock-monthly051910:2022112022-11-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostz402bo10crtz3yr0de1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2022-11-01 09:00:00raw633,000원760,000원632,000원740,000원5,844,934
cmveoszod03dt10crwq3spaa0stock-monthly373220:2022112022-11-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszo903ds10crh3ro657u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2022-11-01 09:00:00raw534,000원629,000원533,000원587,000원8,667,093
110,372건 중 1,101–1,150← 이전23 / 2208 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬