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
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
cmveosx3n02wv10crzr3xcxrxstock-monthly105560:2023102023-10-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx3j02wu10crfcu0cs091
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2023-10-01 09:00:00raw55,500원57,900원50,400원51,500원19,811,087
cmveot45z047l10crrhoul0sfstock-monthly015760:2023102023-10-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot45u047k10crej7ph7e61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2023-10-01 09:00:00raw17,900원18,060원16,030원16,920원17,478,874
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
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
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
cmveot50o04d110crwr2m0edbstock-monthly030200:2023102023-10-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot50j04d010cra3lqczez1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2023-10-01 09:00:00raw33,150원33,800원32,150원32,650원10,859,425
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
cmveot1nn03r710cr1kas1k3rstock-monthly028260:2023112023-11-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1ni03r610crimdo38c51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-11-01 09:00:00raw107,400원119,300원105,100원119,300원4,840,940
cmveot5ut04if10crex51fsyjstock-monthly017670:2023112023-11-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5uk04ie10crqblr8kvp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2023-11-01 09:00:00raw49,150원52,600원48,350원52,200원19,303,798
cmveot2kk03wn10cruqj04295stock-monthly034730:2023112023-11-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2kf03wm10crm6mzlpy01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-11-01 09:00:00raw145,000원167,500원143,800원163,600원3,090,204
cmveot3dq042310crjye80buxstock-monthly003550:2023112023-11-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3dk042210crk07b8kn51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-11-01 09:00:00raw77,300원86,600원76,600원84,100원3,278,685
cmveot50e04cz10crjechslexstock-monthly030200:2023112023-11-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot50904cy10cr9clmkgl91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2023-11-01 09:00:00raw32,650원33,550원32,500원33,550원11,244,021
cmveosre001up10cr0ky1wlcpstock-monthly035420:2023112023-11-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrdv01uo10crvo3dc08o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2023-11-01 09:00:00raw190,000원211,000원187,000원208,000원12,712,476
cmveosump02gh10crfj5kxi8nstock-monthly068270:2023112023-11-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuml02gg10crjsrma0ty1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2023-11-01 09:00:00raw149,700원173,200원149,000원162,900원11,628,882
cmveosoab018x10cr12cqg7fistock-monthly005930:2023112023-11-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoa5018w10crlr05hs8n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-11-01 09:00:00raw67,500원73,400원67,300원72,800원273,455,511
cmveoss5v020510cr40pd3sqystock-monthly035720:2023112023-11-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss5q020410cr56jrsz2e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2023-11-01 09:00:00raw38,000원51,300원37,450원50,500원42,663,424
cmveosp2b01ed10crh7reo6jtstock-monthly000660:2023112023-11-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp2601ec10croi0bb4il1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2023-11-01 09:00:00raw117,900원134,400원117,000원133,900원64,079,434
cmveost0w025l10cr9ilhjysastock-monthly006400:2023112023-11-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost0r025k10crgn5fzstv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-11-01 09:00:00raw430,000원522,000원417,000원472,000원7,655,562
cmveospu001jt10crmymhjhjxstock-monthly005380:2023112023-11-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosptv01js10cra5cv9nwq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2023-11-01 09:00:00raw170,800원186,500원169,400원184,300원8,431,136
cmveostth02b110crgvsyxmjnstock-monthly051910:2023112023-11-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveosttc02b010cr4hdud64e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2023-11-01 09:00:00raw440,500원537,000원429,500원501,000원6,134,463
cmveosql701p910crc1rb6bh6stock-monthly066570:2023112023-11-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosql301p810crw73ag6pt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2023-11-01 09:00:00raw101,100원111,800원99,600원102,700원12,442,882
cmveoszl303d510crj75qmzisstock-monthly373220:2023112023-11-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszkz03d410cr9d3yx3h51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2023-11-01 09:00:00raw389,500원500,000원375,500원454,500원7,952,736
cmveoswb002rd10cr5uw1q4destock-monthly000270:2023112023-11-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswav02rc10crlzs9vid01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-11-01 09:00:00raw77,400원86,800원76,800원85,900원24,856,049
cmveosxy8032910cruopv49ubstock-monthly055550:2023112023-11-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxy4032810crexsd4s391
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-11-01 09:00:00raw34,750원37,350원34,350원36,900원17,582,184
cmveosvhe02lx10cr3khzsgmbstock-monthly005490:2023112023-11-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvh902lw10crsjim4y231
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-11-01 09:00:00raw412,500원527,000원399,500원483,000원17,403,309
cmveot0rp03lr10craioxqhs5stock-monthly096770:2023112023-11-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0rk03lq10crf6s2t2481
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2023-11-01 09:00:00raw123,400원158,600원120,100원143,100원13,668,146
cmveosx3e02wt10crpzfvjicdstock-monthly105560:2023112023-11-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx3902ws10crecq9v1o01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2023-11-01 09:00:00raw50,900원56,000원50,700원52,400원20,059,098
cmveot00z03gb10cr1auwly8sstock-monthly012330:2023112023-11-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveot00v03ga10crpupzi4vh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2023-11-01 09:00:00raw210,000원234,500원209,500원229,000원2,640,660
cmveosysr037p10cr4ug0zvtsstock-monthly207940:2023112023-11-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosysm037o10cru5xzj9bt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-11-01 09:00:00raw709,000원745,000원700,000원725,000원960,216
cmveot45o047j10crab7x3afistock-monthly015760:2023112023-11-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot45i047i10crgo7l4lo51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2023-11-01 09:00:00raw16,920원19,200원16,120원18,850원37,829,862
cmveot00p03g910cr71a9fkuystock-monthly012330:2023122023-12-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveot00k03g810crfgnqfjt71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2023-12-01 09:00:00raw227,000원237,000원220,000원237,000원2,491,914
cmveosvh402lv10crtqw8tewdstock-monthly005490:2023122023-12-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvh002lu10crzjb1vh8f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-12-01 09:00:00raw483,000원508,000원438,000원499,500원12,871,715
cmveoswap02rb10crkjqu1mf8stock-monthly000270:2023122023-12-01monthperiod2026-10-19 12:20:472026-10-19 12:20:48cmveoswak02ra10crmboogi9v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-12-01 09:00:00raw84,800원100,900원83,200원100,000원23,048,103
cmveot0rf03lp10crnv7s9fcgstock-monthly096770:2023122023-12-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0ra03lo10cryflc55nx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2023-12-01 09:00:00raw141,500원141,500원130,800원140,300원6,951,005
cmveoszku03d310creqzdz79sstock-monthly373220:2023122023-12-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszkp03d210cradayeegk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2023-12-01 09:00:00raw444,000원448,000원409,500원427,500원4,140,347
cmveosx3302wr10cr9wm94533stock-monthly105560:2023122023-12-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx2z02wq10crj25qdvtz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2023-12-01 09:00:00raw52,600원54,100원51,000원54,100원16,191,596
cmveosxxx032710crisvc7e94stock-monthly055550:2023122023-12-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxxr032610cra15socat1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-12-01 09:00:00raw36,900원40,150원36,200원40,150원14,544,102
cmveot45d047h10crci8i5v3mstock-monthly015760:2023122023-12-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot458047g10cra4qldypr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2023-12-01 09:00:00raw18,820원19,750원18,260원18,900원19,934,809
cmveosysf037n10crq7xxi2eqstock-monthly207940:2023122023-12-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosysa037m10cr0aku2i8p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-12-01 09:00:00raw725,000원760,000원698,000원760,000원1,113,931
cmveot2k703wl10crtimb27s2stock-monthly034730:2023122023-12-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2k103wk10cr3nxq58dz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-12-01 09:00:00raw163,500원178,200원163,500원178,000원2,212,787
cmveot3df042110crhz9l8kovstock-monthly003550:2023122023-12-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3db042010cr2kjnumc21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-12-01 09:00:00raw83,100원88,400원80,700원85,900원3,978,169
cmveot50404cx10crhegk2ynmstock-monthly030200:2023122023-12-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4zz04cw10crq1tzgvfu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2023-12-01 09:00:00raw33,400원36,500원33,100원34,400원16,192,605
cmveot1nb03r510cruyros76astock-monthly028260:2023122023-12-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1n603r410crg5gsdibz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-12-01 09:00:00raw118,900원135,000원118,400원129,500원6,322,267
cmveot5u904id10crpfu5xrnostock-monthly017670:2023122023-12-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5u204ic10crschb6s9s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2023-12-01 09:00:00raw51,600원51,700원49,100원50,100원12,376,553
cmveosumg02gf10crestkpwg7stock-monthly068270:2023122023-12-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosumb02ge10crew5jwg8b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2023-12-01 09:00:00raw164,000원202,500원157,500원201,500원14,979,457
cmveoso9z018v10crudpphulpstock-monthly005930:2023122023-12-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso9t018u10cr34ix0azq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-12-01 09:00:00raw72,400원78,500원71,100원78,500원254,875,780
cmveoss5l020310crn1w2anz4stock-monthly035720:2023122023-12-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss5g020210croqdzfo3s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2023-12-01 09:00:00raw50,400원55,000원49,650원54,300원26,925,412
cmveost0m025j10cruo3n46ylstock-monthly006400:2023122023-12-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost0g025i10crot9fnxxe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2023-12-01 09:00:00raw467,500원472,000원429,000원472,000원5,518,070
cmveostt702az10crh5izlg3gstock-monthly051910:2023122023-12-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostt302ay10crujf176al1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2023-12-01 09:00:00raw499,500원507,000원458,500원499,000원4,573,426
111,179건 중 1,401–1,450← 이전29 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬