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
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
cmveot0v803mf10cruebyvjl6stock-monthly096770:2022112022-11-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0v403me10cr56adligl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2022-11-01 09:00:00raw174,500원193,000원166,000원179,000원11,765,884
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
cmveosy22032x10cre5c9xdlbstock-monthly055550:2022112022-11-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy1x032w10cry45nh10i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-11-01 09:00:00raw36,700원38,200원34,750원38,100원24,574,634
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
cmveot1rw03rt10crsmtrx2testock-monthly028260:2022122022-12-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1rq03rs10crbu1x4kpi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-12-01 09:00:00raw122,500원123,000원113,000원113,500원4,483,377
cmveoszo303dr10cr8i60j4xgstock-monthly373220:2022122022-12-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveosznz03dq10crb7r3xxwo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2022-12-01 09:00:00raw589,000원591,000원432,500원435,500원7,382,847
cmveot3gm042p10cr6q6m59ktstock-monthly003550:2022122022-12-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3gi042o10cr3p0r2kwa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-12-01 09:00:00raw84,600원85,500원78,000원78,100원3,311,035
cmveospx201kf10crci3kel57stock-monthly005380:2022122022-12-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospwv01ke10crpl171dj71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-12-01 09:00:00raw172,000원173,000원150,500원151,000원11,387,686
cmveosupv02h310crb98epwk2stock-monthly068270:2022122022-12-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosupr02h210crvlvoxcqu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2022-12-01 09:00:00raw179,500원184,000원159,500원160,500원6,763,403
cmveosodi019j10crqe5t42r4stock-monthly005930:2022122022-12-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosodd019i10crkvgwi6pr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-12-01 09:00:00raw63,100원63,200원55,300원55,300원234,543,029
cmveosvkh02mj10cr1weiowwmstock-monthly005490:2022122022-12-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvkd02mi10crh5f76gdk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-12-01 09:00:00raw304,500원306,500원276,000원276,500원8,156,754
cmveot0uz03md10crus49juxestock-monthly096770:2022122022-12-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0uv03mc10crwnsljh7k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2022-12-01 09:00:00raw182,500원182,500원153,000원154,000원5,174,674
cmveot04003gx10cr501n0j9estock-monthly012330:2022122022-12-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveot03v03gw10cr8verom7a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2022-12-01 09:00:00raw215,000원216,500원199,000원200,500원3,579,530
cmveot48r048510crwawsxht6stock-monthly015760:2022122022-12-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot48m048410crj0uu6amp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2022-12-01 09:00:00raw20,800원22,750원19,200원21,800원38,290,218
cmveosp5c01ez10cr4f1ermrostock-monthly000660:2022122022-12-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp5701ey10crpsfhof3k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2022-12-01 09:00:00raw87,300원87,300원74,700원75,000원51,099,671
cmveosy1r032v10cr50vnr8vlstock-monthly055550:2022122022-12-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy1m032u10crqhrs30sd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-12-01 09:00:00raw38,300원38,750원35,200원35,200원22,631,657
cmveost42026710crwastsloestock-monthly006400:2022122022-12-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost3x026610crn9e2ptp61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2022-12-01 09:00:00raw737,000원741,000원591,000원591,000원4,418,608
cmveosx6f02xf10crumxpodp9stock-monthly105560:2022122022-12-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx6b02xe10cr0ww41zg61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2022-12-01 09:00:00raw52,700원53,800원48,500원48,500원24,268,298
cmveosyw1038b10cr0pth5w0ystock-monthly207940:2022122022-12-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyvw038a10cr8b2agwuw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-12-01 09:00:00raw893,000원898,000원801,000원821,000원912,808
cmveostyz02bn10crtrvdx8djstock-monthly051910:2022122022-12-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostyu02bm10crt8vzjcmf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2022-12-01 09:00:00raw748,000원755,000원593,000원600,000원3,713,236
cmveot60q04j110cr1vhw05o2stock-monthly017670:2022122022-12-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot60m04j010crfrlyxc101
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2022-12-01 09:00:00raw50,200원51,300원47,400원47,400원10,436,138
cmveoswec02rz10crzleba0n0stock-monthly000270:2022122022-12-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswe702ry10crnv64goo11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-12-01 09:00:00raw69,000원69,300원59,300원59,300원25,720,234
cmveosqo801pv10cr2vphvtdostock-monthly066570:2022122022-12-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqo301pu10crvi9bvuex1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2022-12-01 09:00:00raw98,900원100,500원85,000원86,500원14,310,222
cmveosrh701vb10cr4ab7pac4stock-monthly035420:2022122022-12-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrh301va10cr2xofw4pt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2022-12-01 09:00:00raw194,500원197,000원177,000원177,500원15,456,239
cmveoss8z020r10cria4eg9r1stock-monthly035720:2022122022-12-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss8u020q10crcryci7p11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2022-12-01 09:00:00raw59,200원59,700원52,700원53,100원33,393,351
cmveot2nu03x910crxfghdya1stock-monthly034730:2022122022-12-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2np03x810crt6le9ti41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-12-01 09:00:00raw221,500원222,000원189,000원189,000원2,400,368
cmveot53q04dl10crvhl8sr4ustock-monthly030200:2022122022-12-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot53m04dk10cr32tbhkw71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2022-12-01 09:00:00raw37,450원38,100원33,300원33,800원17,304,497
cmveot2nk03x710cr50wxckqlstock-monthly034730:2023012023-01-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2nf03x610croxc6khn31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-01-01 09:00:00raw188,500원206,000원178,500원198,100원2,235,498
cmveot53g04dj10crx70zawupstock-monthly030200:2023012023-01-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot53c04di10cr44mi08nq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2023-01-01 09:00:00raw33,800원36,600원31,900원35,050원16,026,616
cmveot3ge042n10crewbjvqeostock-monthly003550:2023012023-01-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ga042m10cr1g8g7bo01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-01-01 09:00:00raw79,300원84,400원74,200원82,800원3,412,806
cmveot1rl03rr10crcgghzi0kstock-monthly028260:2023012023-01-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1rg03rq10crngyttohl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-01-01 09:00:00raw114,500원121,500원109,500원118,500원4,234,387
cmveosqny01pt10cr0jjurnr6stock-monthly066570:2023012023-01-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqnt01ps10crebwx5s9w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2023-01-01 09:00:00raw87,200원103,200원83,500원100,100원12,137,521
cmveosznt03dp10cr6mw7p28mstock-monthly373220:2023012023-01-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszno03do10crf7elivb31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2023-01-01 09:00:00raw442,000원528,000원421,000원521,000원8,268,844
cmveot48h048310crbd0iy8e9stock-monthly015760:2023012023-01-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot48c048210cr1xzujlsd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2023-01-01 09:00:00raw21,200원21,350원19,050원19,840원29,896,697
cmveosupm02h110crxs7vlm6estock-monthly068270:2023012023-01-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosupi02h010crfq9nknjs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2023-01-01 09:00:00raw161,000원172,000원156,000원161,600원5,410,380
cmveospwp01kd10cr8lnzng6sstock-monthly005380:2023012023-01-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospwk01kc10crdbfte9wg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2023-01-01 09:00:00raw154,000원177,600원154,000원167,000원13,590,946
cmveosvk802mh10crt59cs8qkstock-monthly005490:2023012023-01-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvk302mg10crk0zg864d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-01-01 09:00:00raw277,000원315,000원265,500원300,500원7,767,937
cmveot03q03gv10crxmh56lgfstock-monthly012330:2023012023-01-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveot03l03gu10crgecqocbi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2023-01-01 09:00:00raw201,000원222,000원197,500원205,500원4,431,433
cmveot0uq03mb10crbyqkwrgistock-monthly096770:2023012023-01-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0ul03ma10crpdlsj17y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2023-01-01 09:00:00raw155,500원170,500원144,000원162,100원6,437,750
cmveosp5201ex10crpwni1v2gstock-monthly000660:2023012023-01-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp4x01ew10crots2fczq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2023-01-01 09:00:00raw75,100원92,800원73,100원88,500원56,640,080
cmveosod8019h10crw6k6xa8tstock-monthly005930:2023012023-01-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosod2019g10cr1cyma7081
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-01-01 09:00:00raw55,500원65,000원54,500원61,000원304,721,328
cmveosy1g032t10crta5czchfstock-monthly055550:2023012023-01-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy1b032s10cryxlc1mp01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-01-01 09:00:00raw35,500원44,900원34,150원41,550원38,313,527
cmveosyvq038910crmqswzlwastock-monthly207940:2023012023-01-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyvl038810crpdwuk7471
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-01-01 09:00:00raw831,000원833,000원783,000원793,000원1,245,606
cmveosx6602xd10cry9hhcsxistock-monthly105560:2023012023-01-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx6102xc10crkt67o1sx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2023-01-01 09:00:00raw47,750원60,700원47,300원55,900원34,364,707
cmveoss8p020p10cru51asrw4stock-monthly035720:2023012023-01-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss8k020o10crrodbd8a01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2023-01-01 09:00:00raw53,600원65,500원51,400원61,400원43,113,522
cmveost3s026510crmwn5k73dstock-monthly006400:2023012023-01-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost3n026410crp0xq248c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-01-01 09:00:00raw597,000원704,000원574,000원685,000원4,505,221
cmveostyp02bl10crp76i5i00stock-monthly051910:2023012023-01-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostyk02bk10crswdopbok1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2023-01-01 09:00:00raw596,000원703,000원575,000원690,000원3,470,911
cmveot60g04iz10crfo5kb9isstock-monthly017670:2023012023-01-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot60c04iy10crv0cvrgyi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2023-01-01 09:00:00raw47,400원48,050원45,700원46,600원16,207,533
cmveoswe202rx10craerom7jzstock-monthly000270:2023012023-01-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswdx02rw10crxeeg5gbf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-01-01 09:00:00raw60,600원70,200원60,100원66,800원31,699,690
110,648건 중 1,151–1,200← 이전24 / 2213 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬