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
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
cmveosqnp01pr10crbumes4dpstock-monthly066570:2023022023-02-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqnk01pq10cr8fhww6581
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2023-02-01 09:00:00raw100,100원117,000원98,100원111,200원18,819,367
cmveosvjx02mf10cr0fqynecnstock-monthly005490:2023022023-02-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvjt02me10crl3mpo2m61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-02-01 09:00:00raw302,000원349,500원293,500원318,000원14,070,434
cmveospwf01kb10crfc8434xxstock-monthly005380:2023022023-02-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospwb01ka10crkho2hxz61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2023-02-01 09:00:00raw169,200원180,000원168,700원176,300원10,662,558
cmveot1ra03rp10crdjzcjy7rstock-monthly028260:2023022023-02-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1r503ro10cre7ssa4um1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-02-01 09:00:00raw118,600원120,000원110,100원110,100원7,045,365
cmveot53604dh10crhs8e2n0ustock-monthly030200:2023022023-02-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot53204dg10crfgsqlhg01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2023-02-01 09:00:00raw34,900원35,050원29,800원30,450원30,429,717
cmveosup802gz10crx30481ajstock-monthly068270:2023022023-02-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosup402gy10crkc4e5vcw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2023-02-01 09:00:00raw161,700원172,000원144,700원145,200원9,298,283
cmveoswdq02rv10cr473n25jrstock-monthly000270:2023022023-02-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswdl02ru10cr4471u1251
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-02-01 09:00:00raw67,700원77,300원67,400원75,300원26,949,027
cmveosrgo01v710crozgrfttsstock-monthly035420:2023022023-02-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrgj01v610cre36hi8ga1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2023-02-01 09:00:00raw204,500원232,000원202,500원208,500원22,945,981
cmveosocx019f10crglhlccxnstock-monthly005930:2023022023-02-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosocs019e10crfp0u942f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-02-01 09:00:00raw62,600원64,000원60,200원60,600원259,275,907
cmveot3g5042l10cr7xqp59ipstock-monthly003550:2023022023-02-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3g0042k10crozdl26tj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-02-01 09:00:00raw83,400원85,100원79,200원82,300원4,224,621
cmveot2na03x510crfg81e90tstock-monthly034730:2023022023-02-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2n503x410cr9smspmnm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-02-01 09:00:00raw198,400원202,500원177,500원178,600원3,283,993
cmveosznj03dn10cr9aj0t59tstock-monthly373220:2023022023-02-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszne03dm10crjl80hao71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2023-02-01 09:00:00raw527,000원550,000원499,000원523,000원6,463,429
cmveoss8f020n10cr0viy8dezstock-monthly035720:2023022023-02-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss8a020m10crg9rukw771
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2023-02-01 09:00:00raw62,000원71,300원61,000원62,400원51,391,880
cmveot487048110crds78emonstock-monthly015760:2023022023-02-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot482048010crnqlidf331
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2023-02-01 09:00:00raw19,860원19,950원17,840원18,050원29,914,785
cmveosx5w02xb10cruzz516uxstock-monthly105560:2023022023-02-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx5r02xa10cr30le7kqz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2023-02-01 09:00:00raw55,800원58,400원49,200원51,300원34,155,134
cmveosp4s01ev10crhsbolds6stock-monthly000660:2023022023-02-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp4n01eu10cr2p75vzhm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2023-02-01 09:00:00raw91,200원95,000원88,500원89,400원51,149,578
cmveot0ug03m910crsmyq8lh2stock-monthly096770:2023022023-02-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0uc03m810crbfan3cnx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2023-02-01 09:00:00raw162,300원176,000원150,000원150,100원13,097,500
cmveostx702bj10cr58qt4raqstock-monthly051910:2023022023-02-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostwz02bi10crzrii80jn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2023-02-01 09:00:00raw682,000원728,000원651,000원680,000원4,082,726
cmveot03g03gt10cr6uxrxtqcstock-monthly012330:2023022023-02-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveot03b03gs10cr873iy37o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2023-02-01 09:00:00raw206,500원221,000원205,000원212,500원4,177,366
cmveot60504ix10crr5pj9oqestock-monthly017670:2023022023-02-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5zv04iw10crfwp656jw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2023-02-01 09:00:00raw46,650원48,050원43,850원45,150원25,927,465
cmveosyvg038710crj6zbpj2wstock-monthly207940:2023022023-02-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyvb038610crg8qhp4iy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-02-01 09:00:00raw793,000원823,000원767,000원773,000원923,480
cmveost3i026310crw8ipii31stock-monthly006400:2023022023-02-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost3d026210crpyl5i6ml1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-02-01 09:00:00raw697,000원743,000원667,000원696,000원4,598,844
cmveosy16032r10crpkhzb387stock-monthly055550:2023022023-02-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy12032q10crp94hi2gu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-02-01 09:00:00raw41,600원42,750원37,450원38,850원30,922,795
cmveostwp02bh10crnn8blcaistock-monthly051910:2023032023-03-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostwj02bg10crlvutsqeq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2023-03-01 09:00:00raw672,000원757,000원671,000원712,000원5,151,975
cmveosyv6038510cra2rjkg1zstock-monthly207940:2023032023-03-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyv1038410crsdbd8idp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-03-01 09:00:00raw775,000원822,000원760,000원788,000원1,233,943
cmveot0u603m710crh2w4wp3gstock-monthly096770:2023032023-03-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0u203m610crxd49tdya1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2023-03-01 09:00:00raw151,200원194,900원150,500원179,300원24,422,877
cmveot5zj04iv10crn8j8cp2ustock-monthly017670:2023032023-03-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5za04iu10crx9m0fg3w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2023-03-01 09:00:00raw45,000원48,950원44,800원48,300원16,647,964
cmveosy0w032p10crtj91aqhkstock-monthly055550:2023032023-03-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy0s032o10crd3bc9ed81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-03-01 09:00:00raw38,500원38,850원33,850원35,350원36,752,783
cmveost38026110crc8fjxdmqstock-monthly006400:2023032023-03-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost32026010crg36z91g31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-03-01 09:00:00raw693,000원801,000원693,000원735,000원6,745,814
cmveot03603gr10cryzxvzv7qstock-monthly012330:2023032023-03-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveot03103gq10crzjhyjin51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2023-03-01 09:00:00raw213,000원222,000원210,000원216,000원3,814,118
cmveosqnf01pp10crh2t5svu2stock-monthly066570:2023032023-03-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqna01po10cry5sk2qog1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2023-03-01 09:00:00raw110,600원121,400원109,000원115,300원20,017,989
cmveosvjo02md10cr1bw95h8astock-monthly005490:2023032023-03-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvjj02mc10cr89esxe6m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-03-01 09:00:00raw325,500원392,000원314,500원368,000원19,258,342
cmveosuoy02gx10cr1uibuq10stock-monthly068270:2023032023-03-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuou02gw10crc1moe30h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2023-03-01 09:00:00raw144,900원160,500원142,500원149,800원13,115,035
cmveospw501k910cr3wk4elu4stock-monthly005380:2023032023-03-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospw101k810cruye7stsw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2023-03-01 09:00:00raw176,500원184,900원170,500원184,500원11,690,493
cmveot1qz03rn10craouefnpjstock-monthly028260:2023032023-03-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1qs03rm10crje8lzr6h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-03-01 09:00:00raw110,000원112,600원106,400원108,200원4,847,246
cmveot52w04df10crja8wxe4zstock-monthly030200:2023032023-03-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot52s04de10crrh6shvt91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2023-03-01 09:00:00raw30,900원30,950원28,850원29,450원28,290,338
cmveosp4i01et10cr68v0um35stock-monthly000660:2023032023-03-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp4d01es10crlqvp30rt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2023-03-01 09:00:00raw89,400원90,700원76,700원88,600원72,192,190
cmveosx5m02x910cr3sg5k7n0stock-monthly105560:2023032023-03-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx5h02x810cr5cod47b71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2023-03-01 09:00:00raw51,900원52,000원46,350원47,650원29,615,554
cmveosocn019d10cr2lz5qy5vstock-monthly005930:2023032023-03-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoci019c10crufzao8bg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-03-01 09:00:00raw60,900원64,000원59,000원64,000원273,644,150
cmveot47y047z10cr4cpxf9b3stock-monthly015760:2023032023-03-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot47t047y10cr6kqk86bd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2023-03-01 09:00:00raw17,960원19,010원17,140원18,010원31,441,879
cmveot3fv042j10crsqydsl23stock-monthly003550:2023032023-03-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3fq042i10crs8laam4f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-03-01 09:00:00raw80,700원92,600원79,500원82,800원9,610,710
cmveoszn903dl10crbtblxfcmstock-monthly373220:2023032023-03-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszn403dk10cr848cu66q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2023-03-01 09:00:00raw520,000원594,000원516,000원584,000원8,738,947
cmveosrgc01v510crndiga5dkstock-monthly035420:2023032023-03-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrg701v410crargqpx2a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2023-03-01 09:00:00raw207,500원214,500원192,100원202,000원16,252,791
cmveoswdf02rt10craul2h4e0stock-monthly000270:2023032023-03-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswda02rs10cri4r8shov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-03-01 09:00:00raw75,700원81,500원75,100원81,000원27,934,576
cmveoss84020l10crqtjh1l2hstock-monthly035720:2023032023-03-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss7z020k10crnuxrphsq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2023-03-01 09:00:00raw62,200원63,800원57,500원61,100원44,325,794
cmveot2mz03x310cr3vkp0kpustock-monthly034730:2023032023-03-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2mu03x210crhais4t2f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-03-01 09:00:00raw177,600원184,600원162,300원172,500원3,933,647
cmveosp4801er10crg0q56454stock-monthly000660:2023042023-04-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp4301eq10crwhipl7g91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2023-04-01 09:00:00raw89,700원92,500원82,700원89,500원88,455,745
cmveosx5c02x710crisr27v74stock-monthly105560:2023042023-04-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx5702x610crghk95ler1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2023-04-01 09:00:00raw47,750원50,500원46,450원49,500원23,233,066
cmveosocd019b10crh3ucswbfstock-monthly005930:2023042023-04-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoc8019a10crhf1xo56e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-04-01 09:00:00raw64,000원66,600원62,300원65,500원291,035,766
110,946건 중 1,201–1,250← 이전25 / 2219 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬