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
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
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
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
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
cmveot2le03wt10crt6m12mecstock-monthly034730:2023082023-08-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2la03ws10cr8xd69l4q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-08-01 09:00:00raw153,500원158,900원138,700원144,500원2,712,367
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
cmveosrew01uv10crvew2jh6rstock-monthly035420:2023082023-08-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrer01uu10crpfcnlo8n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2023-08-01 09:00:00raw232,500원241,500원210,000원214,500원30,462,702
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
cmveot0st03lx10cr6apxu488stock-monthly096770:2023082023-08-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0so03lw10crsuckc9tz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2023-08-01 09:00:00raw226,500원227,000원169,100원177,500원13,365,317
cmveot01s03gh10crj3oom6pgstock-monthly012330:2023082023-08-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveot01o03gg10crav5uraq81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2023-08-01 09:00:00raw234,000원237,000원223,000원231,000원3,878,704
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
cmveot5wl04il10crzkmu9dnmstock-monthly017670:2023082023-08-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5wc04ik10cru2s2ezov1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2023-08-01 09:00:00raw46,000원48,450원45,550원48,050원10,568,918
cmveot3ea042710crc1q9fwf4stock-monthly003550:2023092023-09-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3e5042610crvrunlb401
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-09-01 09:00:00raw82,600원86,400원82,100원83,800원2,593,216
cmveot5w004ij10crp2mj296wstock-monthly017670:2023092023-09-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5vq04ii10crn1ooq9l81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2023-09-01 09:00:00raw48,050원52,200원47,300원52,000원13,011,466
cmveot01i03gf10cr9f2xo29sstock-monthly012330:2023092023-09-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveot01e03ge10cr87kwxbpr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2023-09-01 09:00:00raw230,000원247,000원230,000원240,500원2,874,782
cmveoss6f020910cr4lyeze6hstock-monthly035720:2023092023-09-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss6a020810cr39nvnjy91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2023-09-01 09:00:00raw47,950원49,600원43,150원43,950원24,748,341
cmveot1o703rb10crga18vipzstock-monthly028260:2023092023-09-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1o203ra10cr2c9o7q5b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-09-01 09:00:00raw104,800원110,200원104,700원107,600원3,331,293
cmveoswbo02rh10cru7c247r2stock-monthly000270:2023092023-09-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswbj02rg10cr3hnt3uvv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-09-01 09:00:00raw79,400원82,100원77,000원81,400원15,033,223
cmveost1h025p10crl6jakawrstock-monthly006400:2023092023-09-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost1c025o10crnsa88sr21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-09-01 09:00:00raw615,000원620,000원502,000원512,000원4,153,507
cmveot50y04d310cru9zr4kv4stock-monthly030200:2023092023-09-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot50t04d210crkw735xc51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2023-09-01 09:00:00raw32,500원33,300원30,650원33,150원15,408,561
cmveostu202b510crpwpsft3xstock-monthly051910:2023092023-09-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveosttw02b410crx2tv2c9w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2023-09-01 09:00:00raw583,000원597,000원487,500원496,500원4,958,470
cmveoszlm03d910crbu48ve91stock-monthly373220:2023092023-09-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszli03d810cr1ex0bhbw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2023-09-01 09:00:00raw544,000원544,000원461,500원476,500원5,188,120
cmveosoau019110crqr7begxcstock-monthly005930:2023092023-09-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoap019010cr0hjyt0vw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-09-01 09:00:00raw66,800원72,900원66,700원68,400원283,534,308
cmveosp2v01eh10cr04ax6zkvstock-monthly000660:2023092023-09-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp2r01eg10crgycapoki1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2023-09-01 09:00:00raw121,400원124,400원112,300원114,700원55,439,849
cmveot469047n10crk3fmzlq6stock-monthly015760:2023092023-09-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot464047m10crdnrn2ret1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2023-09-01 09:00:00raw17,820원18,600원17,710원18,020원14,482,127
cmveospuj01jx10crvgolm8jnstock-monthly005380:2023092023-09-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospue01jw10cr6ng5pza11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2023-09-01 09:00:00raw188,000원196,000원184,400원191,100원6,720,427
cmveosx3w02wx10crq3jhbm2tstock-monthly105560:2023092023-09-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx3s02ww10crvxhqn96k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2023-09-01 09:00:00raw54,200원58,000원53,000원55,300원16,909,936
cmveosuna02gl10cr00ueo6jcstock-monthly068270:2023092023-09-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosun502gk10crr595zafl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2023-09-01 09:00:00raw143,900원149,700원134,500원139,200원5,757,836
cmveosqlr01pd10crckysv708stock-monthly066570:2023092023-09-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqlm01pc10cr25is6q2s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2023-09-01 09:00:00raw98,600원108,400원98,200원100,900원12,791,255
cmveosxyx032d10crv8gkuik7stock-monthly055550:2023092023-09-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxyr032c10crt5ey5ldz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-09-01 09:00:00raw35,900원38,200원35,100원35,600원16,456,375
cmveosyte037t10cr9kw1ug9estock-monthly207940:2023092023-09-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyt9037s10crr4gpjvsw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-09-01 09:00:00raw738,000원749,000원673,000원681,000원877,889
cmveot2l403wr10cry472oc1fstock-monthly034730:2023092023-09-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2l003wq10crg3n473j61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-09-01 09:00:00raw145,700원154,400원144,500원146,200원1,973,765
cmveosrel01ut10cr223r2gutstock-monthly035420:2023092023-09-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosreg01us10crjdkwx3lk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2023-09-01 09:00:00raw215,000원230,000원197,600원201,500원13,629,099
cmveosvhy02m110cr8vjkt034stock-monthly005490:2023092023-09-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvht02m010crvr3uy7tg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-09-01 09:00:00raw576,000원609,000원525,000원535,000원20,082,294
cmveot0si03lv10cr6zmjcclgstock-monthly096770:2023092023-09-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0sd03lu10croq3h131g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2023-09-01 09:00:00raw179,000원181,100원145,200원148,800원11,147,301
cmveot0s603lt10cr83frvbmrstock-monthly096770:2023102023-10-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0rz03ls10crsg833yok1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2023-10-01 09:00:00raw146,000원153,400원121,300원122,200원12,129,122
cmveosyt2037r10cryjqw98n1stock-monthly207940:2023102023-10-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosysx037q10cr37df09bq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-10-01 09:00:00raw668,000원743,000원668,000원709,000원1,308,086
cmveosrea01ur10crsm1224zbstock-monthly035420:2023102023-10-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosre501uq10crzcf22at11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2023-10-01 09:00:00raw196,000원198,100원178,000원187,400원11,886,567
cmveot2ku03wp10crynvn6zy4stock-monthly034730:2023102023-10-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2kp03wo10cr5myydiar1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-10-01 09:00:00raw144,900원163,100원134,700원142,000원3,389,835
cmveosvho02lz10crh3b89fjostock-monthly005490:2023102023-10-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvhj02ly10crom6e3s5j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-10-01 09:00:00raw529,000원532,000원406,000원411,500원21,570,286
cmveot5vf04ih10crd4l5ien4stock-monthly017670:2023102023-10-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5v504ig10crhfk17t371
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2023-10-01 09:00:00raw51,400원51,800원47,600원49,150원11,526,288
cmveot01903gd10cr99yga35bstock-monthly012330:2023102023-10-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveot01403gc10cr678wzcnv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2023-10-01 09:00:00raw232,000원237,000원207,500원208,500원2,787,058
cmveot3e1042510cr6mgnf3gistock-monthly003550:2023102023-10-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3dw042410crjgl7jwzm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-10-01 09:00:00raw82,000원85,600원75,300원77,200원2,739,776
cmveoss65020710cr949h1fy6stock-monthly035720:2023102023-10-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss61020610crrd86hhj91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2023-10-01 09:00:00raw43,050원44,050원37,300원37,800원30,885,753
cmveot1nx03r910crw4xwqfgfstock-monthly028260:2023102023-10-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1ns03r810crooilef1l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-10-01 09:00:00raw106,500원109,500원103,200원106,700원3,906,353
cmveoswbc02rf10crm5kwt35jstock-monthly000270:2023102023-10-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswb602re10crn744s70e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-10-01 09:00:00raw81,300원86,900원76,900원76,900원22,487,663
cmveost17025n10cracexc7k4stock-monthly006400:2023102023-10-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost11025m10crmypt8oia1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-10-01 09:00:00raw483,500원539,000원417,500원425,500원6,974,446
cmveosxyk032b10cr6yipw81kstock-monthly055550:2023102023-10-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxyf032a10crpzqgwwwe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-10-01 09:00:00raw35,050원36,550원33,650원34,750원15,607,979
cmveosttr02b310cr69ablrx5stock-monthly051910:2023102023-10-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveosttn02b210cr7gb9np8o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2023-10-01 09:00:00raw497,000원541,000원424,500원440,000원6,660,995
cmveosp2l01ef10crtuxttl83stock-monthly000660:2023102023-10-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp2h01ee10cr5pif8omb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2023-10-01 09:00:00raw113,000원130,800원113,000원116,300원80,652,964
111,154건 중 1,351–1,400← 이전28 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬