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
cmveot52m04dd10crf52lk5fnstock-monthly030200:2023042023-04-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot52h04dc10cr8lrronv71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2023-04-01 09:00:00raw29,600원31,100원29,450원30,000원20,942,951
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
cmveot0tx03m510cr5tdifga2stock-monthly096770:2023042023-04-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0ts03m410crd8szlvxw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2023-04-01 09:00:00raw181,500원209,000원171,200원173,100원19,568,480
cmveot3fl042h10cr47do3r3sstock-monthly003550:2023042023-04-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3fh042g10crvnx1zz151
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-04-01 09:00:00raw82,600원98,000원82,000원87,400원7,488,851
cmveost2w025z10cruel5iw75stock-monthly006400:2023042023-04-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost2q025y10cra447b7as1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-04-01 09:00:00raw750,000원787,000원682,000원691,000원5,729,057
cmveot02v03gp10crmqfjhya5stock-monthly012330:2023042023-04-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveot02q03go10crglpbe2lo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2023-04-01 09:00:00raw216,500원239,500원212,000원217,500원5,626,794
cmveoss7u020j10crmejjrtx0stock-monthly035720:2023042023-04-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss7p020i10cropq5tjqo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2023-04-01 09:00:00raw61,400원61,600원55,300원58,100원33,895,780
cmveoszmz03dj10crv8w1y3h7stock-monthly373220:2023042023-04-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszmv03di10crh7fpn1g01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2023-04-01 09:00:00raw588,000원613,000원548,000원581,000원7,267,340
cmveot5yy04it10crcevx26ncstock-monthly017670:2023042023-04-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5yp04is10crmdhxf4bi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2023-04-01 09:00:00raw47,750원48,950원47,000원47,700원8,520,418
cmveosqn401pn10crt3rvqd56stock-monthly066570:2023042023-04-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqn001pm10crl4wfuq9j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2023-04-01 09:00:00raw116,000원119,700원106,300원109,300원18,123,286
cmveospvw01k710cr8ni1dnkvstock-monthly005380:2023042023-04-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospvr01k610cr4qg507ri1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2023-04-01 09:00:00raw184,600원207,500원182,300원197,500원16,892,557
cmveostvg02bf10crqvzvilejstock-monthly051910:2023042023-04-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostvc02be10crggr5a7l81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2023-04-01 09:00:00raw728,000원857,000원706,000원740,000원7,256,223
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
cmveosy0i032n10cr7xzuoxm3stock-monthly055550:2023042023-04-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy0c032m10cra9x8qqsv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-04-01 09:00:00raw35,150원36,100원34,300원34,950원22,250,001
cmveot47o047x10crv38s4vetstock-monthly015760:2023042023-04-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot47j047w10cr9u29ev161
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2023-04-01 09:00:00raw17,920원19,150원17,860원18,680원25,364,987
cmveosyuw038310crk0qngk1qstock-monthly207940:2023042023-04-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyus038210cr3wke3weu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-04-01 09:00:00raw789,000원825,000원767,000원781,000원1,356,954
cmveosvje02mb10crdb7jjurxstock-monthly005490:2023042023-04-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvj902ma10cru1xzcexh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-04-01 09:00:00raw385,000원436,000원358,000원377,000원43,960,760
cmveot1qk03rl10crje7ibq6ystock-monthly028260:2023042023-04-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1qc03rk10crv30ou3a01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-04-01 09:00:00raw108,200원111,000원105,500원109,600원4,597,733
cmveoswd302rr10crrh9ux3owstock-monthly000270:2023042023-04-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswcy02rq10crq4hgcvua1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-04-01 09:00:00raw81,500원89,700원79,500원84,500원31,978,427
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
cmveoswct02rp10crvrkx1acrstock-monthly000270:2023052023-05-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswcp02ro10crpu1oxpyy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-05-01 09:00:00raw85,100원91,900원84,600원85,900원25,189,764
cmveosyum038110crm37z8bdjstock-monthly207940:2023052023-05-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyuh038010crhw201no81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-05-01 09:00:00raw760,000원804,000원756,000원784,000원950,532
cmveosvj402m910cr6to8p02istock-monthly005490:2023052023-05-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosviy02m810cr4wh8ss1j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-05-01 09:00:00raw379,000원387,500원356,000원360,000원14,345,086
cmveot1q103rj10cr4gqjcp23stock-monthly028260:2023052023-05-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1po03ri10cr2yxim0vh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-05-01 09:00:00raw109,100원112,600원108,700원110,600원3,799,098
cmveot47e047v10crw7zasr1pstock-monthly015760:2023052023-05-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot479047u10cr80hz7yn41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2023-05-01 09:00:00raw18,780원19,840원18,130원19,080원29,319,643
cmveosy05032l10crgbkw74e0stock-monthly055550:2023052023-05-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy00032k10cr4p42k2jt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-05-01 09:00:00raw34,900원36,000원34,400원35,050원26,504,520
cmveosx5202x510crqog4imbvstock-monthly105560:2023052023-05-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx4w02x410cripuaic0i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2023-05-01 09:00:00raw48,850원49,950원47,800원48,000원23,185,186
cmveosrfr01v110crkxxtbo83stock-monthly035420:2023052023-05-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrfm01v010crr0xxecgr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2023-05-01 09:00:00raw192,200원218,000원189,000원199,500원16,082,226
cmveot2md03wz10crlsmqzpp4stock-monthly034730:2023052023-05-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2m503wy10crykr3h96x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-05-01 09:00:00raw162,600원175,700원161,200원167,800원2,660,955
cmveosoc2019910cr1vsjer2ystock-monthly005930:2023052023-05-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosobx019810crz9yj6sds1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-05-01 09:00:00raw66,000원72,500원63,600원71,400원269,419,265
cmveot52c04db10cro6rg3wfqstock-monthly030200:2023052023-05-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot52204da10cruum859241
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2023-05-01 09:00:00raw30,000원32,250원29,950원31,550원26,177,731
cmveosuoe02gt10crn5a2h9x1stock-monthly068270:2023052023-05-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuoa02gs10crrtfaraqj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2023-05-01 09:00:00raw160,700원180,900원153,800원171,300원8,818,837
cmveot3fc042f10crwcu86hkwstock-monthly003550:2023052023-05-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3f8042e10cri8iz3cey1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-05-01 09:00:00raw86,500원91,700원85,700원86,000원3,750,015
cmveot0tn03m310crepsdupm2stock-monthly096770:2023052023-05-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0tj03m210criosxb4wq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2023-05-01 09:00:00raw174,500원193,400원173,500원189,100원11,424,918
cmveost2l025x10cr1lh1kplxstock-monthly006400:2023052023-05-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost2g025w10cr7u9u5lwk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-05-01 09:00:00raw695,000원724,000원655,000원718,000원3,630,661
cmveostv702bd10crf9xwivgdstock-monthly051910:2023052023-05-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostv202bc10cr308tmk9n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2023-05-01 09:00:00raw750,000원760,000원677,000원693,000원4,043,790
cmveot5yd04ir10crzbpfdbp8stock-monthly017670:2023052023-05-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5y304iq10crmpt7vzvt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2023-05-01 09:00:00raw47,350원50,800원47,200원49,700원9,163,915
cmveosp3y01ep10cr4jqo4rodstock-monthly000660:2023052023-05-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp3u01eo10cr843asf611
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2023-05-01 09:00:00raw90,900원113,400원85,000원108,600원81,538,499
cmveospvm01k510cr5ost4xj8stock-monthly005380:2023052023-05-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospvi01k410cr0xm1t3te1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2023-05-01 09:00:00raw198,500원211,500원197,400원200,000원12,759,654
cmveoszmq03dh10crc58bgms5stock-monthly373220:2023052023-05-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszml03dg10crawapy6i01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2023-05-01 09:00:00raw580,000원604,000원530,000원599,000원4,382,777
cmveoss7k020h10crs65k9nwhstock-monthly035720:2023052023-05-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss7f020g10crtuqjit881
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2023-05-01 09:00:00raw58,200원58,900원55,600원56,200원26,107,371
cmveot02l03gn10cr9jm2alg0stock-monthly012330:2023052023-05-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveot02g03gm10cr060acpbo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2023-05-01 09:00:00raw218,500원231,000원217,500원223,000원3,619,759
cmveosqmu01pl10cr865eb3izstock-monthly066570:2023052023-05-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqmp01pk10crxacgo0451
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2023-05-01 09:00:00raw109,300원125,500원107,900원122,800원15,807,092
cmveot0te03m110cryhzaw2xastock-monthly096770:2023062023-06-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0t903m010crlwmqg02i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2023-06-01 09:00:00raw189,400원207,500원157,800원158,500원14,634,689
cmveot3f3042d10cryjp8yyjostock-monthly003550:2023062023-06-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ey042c10crkrlk4o9l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-06-01 09:00:00raw86,400원91,500원86,300원88,000원3,496,673
cmveost2b025v10cro8kdcr0hstock-monthly006400:2023062023-06-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost26025u10crskofvz2o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-06-01 09:00:00raw718,000원745,000원653,000원669,000원3,751,560
cmveostux02bb10crzps8a1f0stock-monthly051910:2023062023-06-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostur02ba10crdr16v2rq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2023-06-01 09:00:00raw698,000원763,000원657,000원667,000원5,011,299
cmveoss7b020f10cri30fsculstock-monthly035720:2023062023-06-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss76020e10crnewcj5ah1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2023-06-01 09:00:00raw56,300원58,000원48,400원49,100원33,124,161
cmveosp3p01en10crla834nv9stock-monthly000660:2023062023-06-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp3k01em10cr2hhszhgs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2023-06-01 09:00:00raw106,000원121,100원106,000원115,200원81,733,821
cmveoszmg03df10crpwyc3v91stock-monthly373220:2023062023-06-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszmb03de10crnep3vskl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2023-06-01 09:00:00raw595,000원614,000원545,000원553,000원6,189,244
111,154건 중 1,251–1,300← 이전26 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬