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
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
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
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
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
cmveostsx02ax10cr2kczr2instock-monthly051910:2024012024-01-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostss02aw10crgr1v02hh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2024-01-01 09:00:00raw494,000원496,000원383,500원434,500원5,692,429
cmveot5tu04ib10crmu56fyrxstock-monthly017670:2024012024-01-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5tp04ia10crcqee7p8k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2024-01-01 09:00:00raw49,600원50,400원48,800원50,200원7,609,793
cmveot00f03g710crgxw9rdunstock-monthly012330:2024012024-01-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveot00b03g610crr7qmm76h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2024-01-01 09:00:00raw235,000원238,000원198,000원210,000원3,721,781
cmveosys4037l10crq16ikq2sstock-monthly207940:2024012024-01-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyrz037k10crhhu5xsc71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-01-01 09:00:00raw760,000원845,000원739,000원840,000원1,910,491
cmveosum702gd10crne9gdxjistock-monthly068270:2024012024-01-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosum202gc10crsg05h3ok1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2024-01-01 09:00:00raw203,500원241,000원173,700원179,700원25,416,351
cmveot4zu04cv10crhg4nwbtfstock-monthly030200:2024012024-01-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4zp04cu10cru0sx18fx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2024-01-01 09:00:00raw33,850원35,400원32,950원35,400원9,907,484
cmveosqko01p510crkkcxpkcnstock-monthly066570:2024012024-01-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqkj01p410crzz055d4s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2024-01-01 09:00:00raw101,500원101,800원90,700원93,500원12,020,242
cmveosx2t02wp10crowl6ukvostock-monthly105560:2024012024-01-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosx2p02wo10crqlh0qybl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2024-01-01 09:00:00raw53,300원57,000원48,900원56,600원29,228,129
cmveosptf01jp10crfdqlyc6kstock-monthly005380:2024012024-01-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospta01jo10crgmzudh1e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-01-01 09:00:00raw202,000원202,500원179,800원194,600원10,900,258
cmveosrdf01ul10crrlu2o0eystock-monthly035420:2024012024-01-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrda01uk10crr19pawfy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2024-01-01 09:00:00raw222,500원235,500원200,000원200,500원15,006,149
cmveot2jw03wj10cr82qmgi8fstock-monthly034730:2024012024-01-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2jr03wi10cr123ugeag1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-01-01 09:00:00raw176,900원184,800원150,300원183,500원3,138,446
cmveoso9m018t10cr0utinexzstock-monthly005930:2024012024-01-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso9g018s10cr62oqcqgq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-01-01 09:00:00raw78,200원79,800원70,700원72,700원397,638,759
cmveoss5b020110crp2f28awhstock-monthly035720:2024012024-01-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss56020010crnx25smot1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2024-01-01 09:00:00raw54,300원61,900원52,200원52,500원45,631,535
cmveoszkk03d110crbzch4zezstock-monthly373220:2024012024-01-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszkg03d010crxoehye481
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2024-01-01 09:00:00raw425,000원429,500원362,000원381,000원4,607,168
cmveosxxi032510crzcsks9a2stock-monthly055550:2024012024-01-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxxc032410cr4zicpbio1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-01-01 09:00:00raw39,700원41,000원36,100원40,850원26,658,216
cmveost0b025h10crnl27gaosstock-monthly006400:2024012024-01-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveost06025g10crpo9iuy7b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-01-01 09:00:00raw469,000원469,500원342,000원372,500원8,669,968
cmveosvgv02lt10cr53kc0csmstock-monthly005490:2024012024-01-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvgp02ls10cr9kljlynx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-01-01 09:00:00raw495,000원496,000원387,000원426,000원13,441,560
cmveot3d6041z10crq6dgs34vstock-monthly003550:2024012024-01-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3d2041y10crevictmfl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-01-01 09:00:00raw85,700원86,000원71,200원82,000원7,719,565
cmveot453047f10cr1p2za8wvstock-monthly015760:2024012024-01-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot44y047e10crrcnsmfke1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2024-01-01 09:00:00raw18,900원19,970원17,970원19,770원29,493,720
cmveoswae02r910crpk2vuyodstock-monthly000270:2024012024-01-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveoswaa02r810cr6muqvju21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-01-01 09:00:00raw99,000원103,600원85,900원102,900원35,562,439
cmveot1n003r310crgp7hbnbwstock-monthly028260:2024012024-01-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1mv03r210crq8hfmrxs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-01-01 09:00:00raw128,100원138,300원115,400원138,000원7,821,213
cmveot0r503ln10crvbpn9wqzstock-monthly096770:2024012024-01-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0r103lm10crgfsxb4qz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2024-01-01 09:00:00raw139,800원140,300원107,500원117,100원8,965,572
cmveosp1r01e910crl1kpfqc3stock-monthly000660:2024012024-01-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp1m01e810crpq96j6pn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2024-01-01 09:00:00raw139,700원145,400원129,000원134,700원67,136,007
cmveot1mp03r110crzb9ohcgmstock-monthly028260:2024022024-02-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1mk03r010cre1lc964e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-02-01 09:00:00raw140,100원171,700원137,100원156,700원18,733,957
cmveosp1g01e710crxqwvvq5kstock-monthly000660:2024022024-02-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp1c01e610crdt7y1fpl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2024-02-01 09:00:00raw133,100원166,900원131,700원156,200원84,966,626
cmveot0qv03ll10crah8509ccstock-monthly096770:2024022024-02-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0qq03lk10cr3doq0soa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2024-02-01 09:00:00raw116,300원130,900원116,300원117,100원7,912,878
cmveosqke01p310crtp64kjdbstock-monthly066570:2024022024-02-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqk901p210crg5o7higv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2024-02-01 09:00:00raw92,600원101,400원92,500원94,900원10,229,004
cmveostsn02av10cr1bo11226stock-monthly051910:2024022024-02-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostsi02au10crzqqemq0l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2024-02-01 09:00:00raw426,500원520,000원417,000원453,000원7,921,530
cmveosyru037j10cre1jiyckgstock-monthly207940:2024022024-02-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyrp037i10crj7roft1t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-02-01 09:00:00raw829,000원878,000원772,000원774,000원1,452,678
cmveosulx02gb10crpf8gorpzstock-monthly068270:2024022024-02-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuls02ga10crmwmx0p8m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2024-02-01 09:00:00raw177,700원193,400원173,700원179,700원12,623,454
cmveot4zk04ct10cryp9y2jjzstock-monthly030200:2024022024-02-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4zf04cs10crmasxklse1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2024-02-01 09:00:00raw35,100원42,400원35,100원39,100원21,815,363
cmveot00503g510crox2m5le1stock-monthly012330:2024022024-02-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveot00103g410crw2fzxzav1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2024-02-01 09:00:00raw208,000원250,000원208,000원242,500원6,446,321
cmveospt501jn10cris3ap7jistock-monthly005380:2024022024-02-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospt001jm10crl8twmmrl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-02-01 09:00:00raw193,900원261,000원193,500원250,500원47,239,276
cmveosx2j02wn10crjx134cvustock-monthly105560:2024022024-02-01monthperiod2026-10-19 12:20:482026-10-19 12:20:49cmveosx2e02wm10cri6b0f3i51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2024-02-01 09:00:00raw58,700원71,100원57,700원63,500원55,192,053
cmveot5tj04i910cryeenduxwstock-monthly017670:2024022024-02-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5td04i810crfdv3dafm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2024-02-01 09:00:00raw50,200원53,700원49,900원52,700원11,880,394
cmveosrd401uj10cr7656euorstock-monthly035420:2024022024-02-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrcz01ui10cr2qvteq6k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2024-02-01 09:00:00raw199,500원221,500원195,000원195,000원17,475,323
cmveot2jm03wh10crv6uzm541stock-monthly034730:2024022024-02-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2jh03wg10criv610c681
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-02-01 09:00:00raw182,600원212,000원180,900원191,800원6,033,679
cmveoszkb03cz10cro163dyxwstock-monthly373220:2024022024-02-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszk703cy10crcamf2ujc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2024-02-01 09:00:00raw378,000원417,000원373,000원401,500원4,065,027
cmveoss5001zz10crrzo7dfmystock-monthly035720:2024022024-02-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss4v01zy10crz6a9dd0e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2024-02-01 09:00:00raw51,900원61,400원51,500원53,300원36,453,726
cmveosxx6032310cr1m2i53eostock-monthly055550:2024022024-02-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxwz032210crpa3npasc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-02-01 09:00:00raw41,150원45,750원39,850원43,550원57,765,714
cmveoso9a018r10crzielteo3stock-monthly005930:2024022024-02-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso95018q10crvgemyfq81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-02-01 09:00:00raw73,000원75,500원72,000원73,400원298,955,484
cmveost00025f10crmcpnfxn2stock-monthly006400:2024022024-02-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosszw025e10crujeahuc81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-02-01 09:00:00raw369,000원408,500원366,000원377,000원5,504,426
cmveoswa302r710crehdqdjzfstock-monthly000270:2024022024-02-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw9y02r610cry7d0wy3m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-02-01 09:00:00raw102,800원126,900원101,600원124,500원64,557,358
cmveot44t047d10cr2jooylm6stock-monthly015760:2024022024-02-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot44o047c10cr0tyuy1uk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2024-02-01 09:00:00raw19,720원25,100원19,660원24,800원66,147,322
cmveosvgl02lr10crtvu6arekstock-monthly005490:2024022024-02-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvgg02lq10crg1lqiue11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-02-01 09:00:00raw422,500원462,000원417,000원431,500원10,374,109
cmveot3cx041x10cr7kppr5v7stock-monthly003550:2024022024-02-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3cr041w10croky7h9281
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-02-01 09:00:00raw81,800원103,600원81,200원93,700원10,522,657
111,179건 중 1,451–1,500← 이전30 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬