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
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
cmveosobs019710crxs33t09zstock-monthly005930:2023062023-06-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosobn019610crvsu6gzt51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-06-01 09:00:00raw70,900원73,400원70,000원72,200원265,070,208
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
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
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
cmveosyub037z10cr68qz2sdvstock-monthly207940:2023062023-06-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyu6037y10crphegsoeu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-06-01 09:00:00raw788,000원810,000원740,000원744,000원1,221,733
cmveosvit02m710cr895rvnigstock-monthly005490:2023062023-06-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvin02m610cryfym09gt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-06-01 09:00:00raw361,000원410,500원357,000원388,000원16,961,001
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
cmveosx4r02x310crhbec9qr4stock-monthly105560:2023062023-06-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx4n02x210crphput1yv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2023-06-01 09:00:00raw47,550원49,450원46,500원47,750원23,077,477
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
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
cmveot5xs04ip10crv28svuhystock-monthly017670:2023062023-06-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5xi04io10crxeaolz0x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2023-06-01 09:00:00raw49,900원50,100원46,250원46,600원12,757,770
cmveosxzu032j10crmym0cnyustock-monthly055550:2023062023-06-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxzp032i10crvyotgl3e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-06-01 09:00:00raw35,200원35,850원33,850원34,000원20,371,479
cmveoswcj02rn10crih9nculmstock-monthly000270:2023062023-06-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswce02rm10crqa670l9i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-06-01 09:00:00raw85,000원88,600원80,800원88,500원27,146,594
cmveot473047t10cru71kzdjbstock-monthly015760:2023062023-06-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot46z047s10crzcvlh9li1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2023-06-01 09:00:00raw19,290원20,650원18,270원20,600원30,101,588
cmveospvd01k310cri999a4lpstock-monthly005380:2023062023-06-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospv801k210crwu542olp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2023-06-01 09:00:00raw199,800원209,000원194,000원206,500원11,549,575
cmveosqma01ph10crxnc6mcxastock-monthly066570:2023072023-07-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqm501pg10cr88u38i5v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2023-07-01 09:00:00raw128,200원132,400원107,800원108,400원18,598,268
cmveot1ot03rf10cru640y4hbstock-monthly028260:2023072023-07-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1on03re10cr93ikrdrf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-07-01 09:00:00raw105,900원106,400원99,300원103,300원5,164,318
cmveosunv02gp10cr7z6fdykustock-monthly068270:2023072023-07-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosunq02go10cr4odr01mx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2023-07-01 09:00:00raw153,000원162,200원139,500원146,600원13,365,078
cmveoss70020d10crs9r9ga02stock-monthly035720:2023072023-07-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss6v020c10cr2ro2fxa51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2023-07-01 09:00:00raw49,300원53,200원46,650원51,300원39,809,348
cmveosobh019510crfba3786bstock-monthly005930:2023072023-07-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosobc019410crw15rnbc51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-07-01 09:00:00raw72,700원73,600원68,100원69,800원303,283,444
cmveot0t303lz10cr2dc8iooystock-monthly096770:2023072023-07-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0sz03ly10crk8wcqfgi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2023-07-01 09:00:00raw160,500원229,500원160,400원216,000원26,974,679
cmveost21025t10crbutpvjsjstock-monthly006400:2023072023-07-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost1w025s10cri6xzduuc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-07-01 09:00:00raw680,000원735,000원658,000원665,000원5,616,142
cmveoszm603dd10crrz4pese6stock-monthly373220:2023072023-07-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszm103dc10crf9jokke41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2023-07-01 09:00:00raw557,000원620,000원530,000원560,000원12,335,248
cmveosvii02m510crg3obzt5cstock-monthly005490:2023072023-07-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvic02m410cr1vnu1zda1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-07-01 09:00:00raw391,500원764,000원389,500원642,000원66,389,320
cmveosx4h02x110crppy64s8hstock-monthly105560:2023072023-07-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx4c02x010crt58bln3e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2023-07-01 09:00:00raw47,850원52,000원46,150원51,000원25,715,328
cmveosyu0037x10crwwqykhkcstock-monthly207940:2023072023-07-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosytv037w10crep468ppr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-07-01 09:00:00raw745,000원793,000원703,000원766,000원1,744,241
cmveot3eu042b10crn5vvxd8xstock-monthly003550:2023072023-07-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ep042a10crh3tieysz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-07-01 09:00:00raw88,100원90,700원82,000원83,500원4,385,910
cmveosp3f01el10cr2ejv7ff3stock-monthly000660:2023072023-07-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp3a01ek10cr65vmrsy21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2023-07-01 09:00:00raw115,300원129,000원109,700원123,400원76,000,908
cmveostul02b910crm6y1h92kstock-monthly051910:2023072023-07-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostuh02b810cr62070giq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2023-07-01 09:00:00raw678,000원783,000원626,000원648,000원8,036,458
cmveot5x704in10crtubdauwkstock-monthly017670:2023072023-07-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5wx04im10crifdbqtgd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2023-07-01 09:00:00raw46,200원46,750원43,300원46,100원13,271,276
cmveospv301k110crpltszvvmstock-monthly005380:2023072023-07-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospuy01k010cra6xl720i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2023-07-01 09:00:00raw207,500원210,000원194,000원196,000원13,134,828
cmveosxzk032h10crwc2jja61stock-monthly055550:2023072023-07-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxzf032g10cr18rjhqq21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-07-01 09:00:00raw34,100원35,150원32,400원35,050원22,448,178
cmveoswc902rl10crpkcxyy8dstock-monthly000270:2023072023-07-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswc402rk10crhssgxo421
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-07-01 09:00:00raw89,000원89,900원81,600원82,700원23,405,103
cmveot46t047r10cr44gk082qstock-monthly015760:2023072023-07-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot46o047q10cryt4q1zzc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2023-07-01 09:00:00raw20,550원20,850원18,890원19,210원25,877,372
cmveot02203gj10crr2qjtjh8stock-monthly012330:2023072023-07-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveot01x03gi10crh8hxtspr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2023-07-01 09:00:00raw233,500원250,000원228,000원233,000원4,345,865
cmveosrf601ux10crxz25o9dfstock-monthly035420:2023072023-07-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrf201uw10crsrucfpdt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2023-07-01 09:00:00raw182,800원228,000원182,800원227,000원18,883,384
cmveot2lp03wv10crwqbsf70istock-monthly034730:2023072023-07-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2lk03wu10crg0jnbprt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-07-01 09:00:00raw149,900원157,400원139,500원152,800원3,526,717
cmveot51i04d710cr8emgbqujstock-monthly030200:2023072023-07-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot51d04d610crx0tvsmuc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2023-07-01 09:00:00raw29,800원30,200원29,000원29,500원14,278,256
cmveot51804d510cr06stj8q4stock-monthly030200:2023082023-08-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot51304d410cre2ocy2pm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2023-08-01 09:00:00raw29,650원33,650원29,600원33,000원18,461,012
cmveosqm001pf10cr9puy26n0stock-monthly066570:2023082023-08-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqlw01pe10crngmlvd5f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2023-08-01 09:00:00raw108,600원110,400원97,600원98,500원15,319,959
cmveot1oh03rd10cr7eyrkxg6stock-monthly028260:2023082023-08-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1oc03rc10crobntzyhd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-08-01 09:00:00raw102,900원107,700원101,800원104,700원4,681,977
cmveosunl02gn10crrinwfad2stock-monthly068270:2023082023-08-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosunf02gm10crmrbubea41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2023-08-01 09:00:00raw147,500원157,600원140,900원143,900원12,939,652
cmveoss6q020b10cr87xsu3yustock-monthly035720:2023082023-08-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss6l020a10cra1zmz2vt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2023-08-01 09:00:00raw51,800원55,300원47,600원48,100원40,121,969
cmveosob5019310crzv4qf3tbstock-monthly005930:2023082023-08-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosob0019210cry7sgjncg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-08-01 09:00:00raw70,100원71,200원65,800원66,900원258,464,791
cmveost1r025r10cr6oe6k0vhstock-monthly006400:2023082023-08-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost1m025q10crnedbqab11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-08-01 09:00:00raw664,000원676,000원583,000원614,000원4,048,607
cmveosvi802m310crkqrikgabstock-monthly005490:2023082023-08-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvi302m210cr26qk9tcg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-08-01 09:00:00raw653,000원655,000원525,000원579,000원30,875,155
cmveosytp037v10cru61v3ck4stock-monthly207940:2023082023-08-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosytk037u10crmazxs5r71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-08-01 09:00:00raw775,000원812,000원736,000원737,000원1,147,046
cmveot3ek042910cryzucxuuistock-monthly003550:2023082023-08-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3eg042810crbddagjzc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-08-01 09:00:00raw83,100원87,500원79,500원82,100원4,307,316
cmveoszlw03db10cr2ij1xfccstock-monthly373220:2023082023-08-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszlr03da10crl9g9110d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2023-08-01 09:00:00raw562,000원568,000원513,000원544,000원7,107,064
111,154건 중 1,301–1,350← 이전27 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬