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
cmveosor901c710cr4l4ot44hstock-monthly005930:2018122018-12-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosor501c610cr6npbwqoz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2018-12-01 09:00:00raw42,750원43,400원38,100원38,700원250,506,995
cmveostiw028v10crwxrs4dbostock-monthly006400:2018122018-12-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostir028u10crscpdren01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2018-12-01 09:00:00raw211,500원226,500원201,000원219,000원6,947,999
cmveosv6d02jr10cr8nkv9308stock-monthly068270:2018122018-12-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv6802jq10cry3ip18fz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2018-12-01 09:00:00raw244,000원249,000원201,000원222,500원24,685,049
cmveot18e03p110crtwphajbpstock-monthly096770:2018122018-12-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot18903p010credzhc25b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2018-12-01 09:00:00raw198,500원204,500원172,000원179,500원4,991,736
cmveosyg3035j10cr68c1op99stock-monthly055550:2018122018-12-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyfy035i10cre3idx5fg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2018-12-01 09:00:00raw41,650원42,450원38,950원39,600원23,168,896
cmveosw0002p710cr75ukuwo3stock-monthly005490:2018122018-12-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvzw02p610cr3t0z9nkm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2018-12-01 09:00:00raw255,500원260,000원240,000원243,000원4,800,921
cmveot6gd04lp10crdy8nyas5stock-monthly017670:2018122018-12-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6g804lo10crt3ebdys31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2018-12-01 09:00:00raw289,500원290,000원258,000원269,500원3,478,437
cmveoswsu02un10crtnqi0t9xstock-monthly000270:2018122018-12-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswsq02um10crg7lan5291
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2018-12-01 09:00:00raw30,900원34,200원29,600원33,700원16,249,408
cmveoszao03az10cre8vkak62stock-monthly207940:2018122018-12-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveoszaj03ay10cr0tr6kjgk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2018-12-01 09:00:00raw334,500원420,000원334,500원386,500원5,294,645
cmveosuc902eb10cre2jsakq6stock-monthly051910:2018122018-12-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuc402ea10creys8ye301
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2018-12-01 09:00:00raw351,500원366,000원337,500원347,000원3,860,539
cmveosvzq02p510crza6voawpstock-monthly005490:2019012019-01-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvzm02p410cruzkwtkkc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2019-01-01 09:00:00raw244,500원289,000원230,500원274,000원5,720,537
cmveoswsl02ul10cr4ggmfps7stock-monthly000270:2019012019-01-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswsg02uk10crawifcsb91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-01-01 09:00:00raw33,450원36,650원31,800원36,350원21,942,579
cmveoszae03ax10crln1lf8ftstock-monthly207940:2019012019-01-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveoszaa03aw10crf5on07s41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2019-01-01 09:00:00raw389,500원410,000원372,000원399,000원2,883,302
cmveot6g204ln10cr8cr8frhystock-monthly017670:2019012019-01-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6fx04lm10cr1lb6j4cn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2019-01-01 09:00:00raw267,500원281,500원256,000원258,000원3,771,855
cmveosyft035h10crcokoaea6stock-monthly055550:2019012019-01-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyfo035g10crgf0qo5qk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2019-01-01 09:00:00raw40,350원43,650원38,100원43,200원26,093,311
cmveosubz02e910crlshgqc4ustock-monthly051910:2019012019-01-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosubv02e810crbb7lhmir1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2019-01-01 09:00:00raw351,000원385,000원321,500원368,000원4,385,046
cmveot32i03zv10crz58k6mj4stock-monthly034730:2019012019-01-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot32d03zu10crhuytzk4s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2019-01-01 09:00:00raw261,000원270,000원244,000원263,500원2,423,680
cmveot27703uf10crn8ug1nxjstock-monthly028260:2019012019-01-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot27203ue10crgozxckv71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-01-01 09:00:00raw105,500원120,500원103,000원120,000원6,159,790
cmveot4mz04ar10crsm2fhznastock-monthly015760:2019012019-01-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4mu04aq10crop0h93nk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2019-01-01 09:00:00raw33,150원35,600원32,300원34,500원36,526,591
cmveot0gw03jj10cr421qwt1xstock-monthly012330:2019012019-01-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0gs03ji10crpf0s9fo41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2019-01-01 09:00:00raw190,500원226,500원183,000원225,000원5,451,788
cmveosrul01xx10cr7z3ewu39stock-monthly035420:2019012019-01-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosruf01xw10cr8nwcqkjj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2019-01-01 09:00:00raw121,000원143,500원117,000원136,000원9,422,160
cmveosoqz01c510crjbwq8yosstock-monthly005930:2019012019-01-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoqv01c410croa7gjzvh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-01-01 09:00:00raw39,400원47,050원36,850원46,150원301,783,852
cmveosspj023d10crv8j1ct7qstock-monthly035720:2019012019-01-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosspe023c10cryc42ggtr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2019-01-01 09:00:00raw103,500원107,000원98,500원99,300원7,256,378
cmveot3tw045b10cr0l532fsvstock-monthly003550:2019012019-01-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3tr045a10crvlm52jpn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-01-01 09:00:00raw69,400원78,800원67,500원77,700원4,422,991
cmveosv6302jp10crq80tl9tvstock-monthly068270:2019012019-01-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv5y02jo10crpe9ioxr61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2019-01-01 09:00:00raw224,500원227,000원194,500원219,000원19,218,799
cmveospiv01hl10cr34xcknmvstock-monthly000660:2019012019-01-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospiq01hk10cr287u3bx31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2019-01-01 09:00:00raw61,300원77,100원56,700원73,900원84,140,179
cmveosxkf030110crhvhm6ix7stock-monthly105560:2019012019-01-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxka030010crj45mvet21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2019-01-01 09:00:00raw46,700원48,900원44,400원48,050원25,719,790
cmveot5i104g710crjtuzhadpstock-monthly030200:2019012019-01-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5hw04g610cra4z5d8is1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2019-01-01 09:00:00raw29,700원31,050원28,600원28,600원11,963,968
cmveostim028t10cr7ur6oj8rstock-monthly006400:2019012019-01-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostih028s10cr54ngmemq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2019-01-01 09:00:00raw222,000원240,000원194,000원223,500원8,057,099
cmveot18403oz10cr9xh0g43rstock-monthly096770:2019012019-01-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot17z03oy10crz13tfabu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2019-01-01 09:00:00raw180,000원190,000원166,000원188,500원5,249,686
cmveosr1401sh10cr2wo66t5zstock-monthly066570:2019012019-01-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr1001sg10cr91uk6rar1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2019-01-01 09:00:00raw63,300원70,200원61,100원66,600원16,828,078
cmveosqa101n110crcllj2zjhstock-monthly005380:2019012019-01-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosq9x01n010cr0raytqhh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2019-01-01 09:00:00raw117,500원132,000원113,000원129,500원12,840,421
cmveosru901xv10crd7ggiq6jstock-monthly035420:2019022019-02-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosru401xu10croh48eujw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2019-02-01 09:00:00raw138,000원140,000원121,500원133,000원8,896,771
cmveosr0v01sf10crn6vtuz4zstock-monthly066570:2019022019-02-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr0q01se10cratn6akpa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2019-02-01 09:00:00raw66,300원73,900원64,700원70,500원15,683,699
cmveossp9023b10cr4u700dzsstock-monthly035720:2019022019-02-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossp4023a10cr1j0l7m3b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2019-02-01 09:00:00raw99,400원106,500원93,300원103,500원9,030,135
cmveospil01hj10crshsg5nbostock-monthly000660:2019022019-02-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospig01hi10crwf0jycp01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2019-02-01 09:00:00raw75,400원78,200원69,900원70,000원54,567,361
cmveosoqp01c310cr95uogmxfstock-monthly005930:2019022019-02-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoqk01c210crc8jhboiq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-02-01 09:00:00raw46,650원47,550원44,250원45,100원194,923,203
cmveostic028r10crg2xznc5ostock-monthly006400:2019022019-02-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveosti8028q10crktr4exv11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2019-02-01 09:00:00raw224,000원251,000원224,000원237,500원6,325,057
cmveot17u03ox10crxixrrgxlstock-monthly096770:2019022019-02-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot17p03ow10crf9alp7ya1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2019-02-01 09:00:00raw188,500원193,000원180,000원188,000원4,029,066
cmveosxk502zz10crix4m326rstock-monthly105560:2019022019-02-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxk002zy10crozrtum8x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2019-02-01 09:00:00raw48,300원49,200원44,350원44,350원24,463,356
cmveosv5t02jn10crxk97p7yastock-monthly068270:2019022019-02-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv5o02jm10crw99lewjp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2019-02-01 09:00:00raw221,000원221,500원200,000원204,500원8,454,373
cmveot5hq04g510crzsew4nxostock-monthly030200:2019022019-02-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5hl04g410cro2bwvw6y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2019-02-01 09:00:00raw28,550원28,950원28,200원28,450원8,792,245
cmveot3tl045910crib1p4p4xstock-monthly003550:2019022019-02-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3th045810craeyshgz41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-02-01 09:00:00raw78,500원78,800원74,000원75,000원4,985,811
cmveosq9r01mz10crwyuqo6bistock-monthly005380:2019022019-02-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosq9n01my10cr9n2lot101
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2019-02-01 09:00:00raw129,500원130,000원118,500원126,500원10,278,056
cmveosvzg02p310crcggctrvystock-monthly005490:2019022019-02-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvzc02p210crsicink7v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2019-02-01 09:00:00raw273,000원279,500원260,000원263,000원4,493,566
cmveot6fq04ll10crgijsptmestock-monthly017670:2019022019-02-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6fl04lk10crt9aorw2h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2019-02-01 09:00:00raw258,500원264,500원253,000원260,500원3,308,193
cmveosza403av10crwj6h2yw9stock-monthly207940:2019022019-02-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz9z03au10crlu77xax51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2019-02-01 09:00:00raw397,500원400,000원368,000원376,000원2,057,945
cmveosubq02e710crqxphmqvustock-monthly051910:2019022019-02-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosubl02e610crktlzvyw91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2019-02-01 09:00:00raw369,500원395,000원366,000원390,500원3,635,159
cmveosyfi035f10craqbdbc3xstock-monthly055550:2019022019-02-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyfd035e10croygd6ofs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2019-02-01 09:00:00raw43,500원44,250원41,950원43,650원17,926,061
cmveoswsb02uj10cr5rceysgtstock-monthly000270:2019022019-02-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveosws602ui10cre4waln1r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-02-01 09:00:00raw36,350원37,350원34,750원36,550원15,087,190
107,475건 중 101–150← 이전3 / 2150 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬