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
cmveosyrj037h10crrqcuy1fhstock-monthly207940:2024032024-03-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyre037g10crpsfq8pas1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-03-01 09:00:00raw777,000원880,000원768,000원831,000원1,446,638
cmveot1me03qz10crftqyrhxdstock-monthly028260:2024032024-03-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1ma03qy10crrsix99z61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-03-01 09:00:00raw162,000원170,800원149,800원158,500원11,476,611
cmveoszk103cx10crjk9eq07gstock-monthly373220:2024032024-03-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszjx03cw10crbzmkewof1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2024-03-01 09:00:00raw401,000원422,000원386,000원395,000원3,687,309
cmveoszzv03g310cr5ng6aflrstock-monthly012330:2024032024-03-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszzr03g210crlnvbqljc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2024-03-01 09:00:00raw244,500원270,000원244,000원255,000원5,716,462
cmveot2jc03wf10crnbi2qcqxstock-monthly034730:2024032024-03-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2j703we10cr7601cf2l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-03-01 09:00:00raw192,400원199,100원178,300원178,600원3,076,981
cmveot44i047b10cr5plt8xwastock-monthly015760:2024032024-03-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot44d047a10cr0nogbo4b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2024-03-01 09:00:00raw24,800원25,450원21,700원22,000원52,704,422
cmveosw9t02r510crxsflvrrcstock-monthly000270:2024032024-03-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw9o02r410crsugzt2sj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-03-01 09:00:00raw124,500원131,700원110,000원110,200원41,742,805
cmveot0ql03lj10crst0z6lx5stock-monthly096770:2024032024-03-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0qg03li10crjo05bahf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2024-03-01 09:00:00raw117,500원128,300원115,100원116,000원8,726,356
cmveosulm02g910cr01zrxqbhstock-monthly068270:2024032024-03-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuli02g810crju99podv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2024-03-01 09:00:00raw180,400원192,800원172,300원191,200원14,765,837
cmveosvgb02lp10crmer8uzqxstock-monthly005490:2024032024-03-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvg602lo10crfk5c7zua1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-03-01 09:00:00raw434,000원471,000원417,500원422,000원10,192,020
cmveosqk401p110crs0inq18vstock-monthly066570:2024032024-03-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqjz01p010crhtddw5il1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2024-03-01 09:00:00raw95,100원100,700원92,900원95,100원10,788,012
cmveosxwt032110cr2f6h5xdlstock-monthly055550:2024032024-03-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxwo032010cr5hpqd5kt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-03-01 09:00:00raw44,750원51,500원43,100원46,000원80,366,313
cmveosx2902wl10cr5l31vw7gstock-monthly105560:2024032024-03-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveosx2402wk10cr9hueagop1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2024-03-01 09:00:00raw65,700원78,600원64,000원69,500원44,295,523
cmveot5t804i710crm8su4si5stock-monthly017670:2024032024-03-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5t304i610cr2n1gs0l01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2024-03-01 09:00:00raw52,600원55,200원51,600원52,500원9,302,927
cmveot4za04cr10cr2ff13zw0stock-monthly030200:2024032024-03-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4z504cq10cr10gddo7q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2024-03-01 09:00:00raw39,250원39,750원37,150원37,700원10,174,290
cmveot3cm041v10cr5f66ce2pstock-monthly003550:2024032024-03-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3cg041u10crd3pu0mqw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-03-01 09:00:00raw93,500원101,500원86,600원87,500원5,522,723
cmveospsv01jl10crwdf7ccysstock-monthly005380:2024032024-03-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospsq01jk10cra6e7tjov1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-03-01 09:00:00raw255,500원260,000원232,000원233,000원22,909,204
cmveosp1601e510crmlgp3iawstock-monthly000660:2024032024-03-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp1201e410crr3kwu9te1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2024-03-01 09:00:00raw161,000원183,900원154,100원183,000원88,413,068
cmveoso8z018p10cra2p8b5mastock-monthly005930:2024032024-03-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso8v018o10cr9d9xp4461
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-03-01 09:00:00raw74,300원82,500원71,700원82,400원448,361,736
cmveosszo025d10crmjauid49stock-monthly006400:2024032024-03-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosszk025c10crvfv6fuc81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-03-01 09:00:00raw377,500원494,500원363,000원471,000원15,770,251
cmveoss4q01zx10cr5kw7vxlpstock-monthly035720:2024032024-03-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss4l01zw10crpv9ozhsi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2024-03-01 09:00:00raw53,600원56,000원51,400원53,700원23,494,921
cmveostsd02at10crr069r07istock-monthly051910:2024032024-03-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveosts702as10crad3ut6w21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2024-03-01 09:00:00raw452,500원471,500원430,000원439,000원5,366,498
cmveosrcu01uh10crzfk7s9hsstock-monthly035420:2024032024-03-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrco01ug10crandllmry1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2024-03-01 09:00:00raw194,400원197,400원182,100원187,400원16,989,109
cmveosrcj01uf10crub2gzijsstock-monthly035420:2024042024-04-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrce01ue10crakvo0qfn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2024-04-01 09:00:00raw188,000원197,300원179,100원184,400원14,475,102
cmveoss4g01zv10crw2oivvtcstock-monthly035720:2024042024-04-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss4b01zu10cr43q62k3y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2024-04-01 09:00:00raw54,100원54,500원46,600원48,600원26,972,356
cmveosszf025b10crboq4rqvkstock-monthly006400:2024042024-04-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossza025a10crrj8d3kjj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-04-01 09:00:00raw469,000원470,000원384,500원434,000원7,292,168
cmveosts202ar10crfcfwq1gwstock-monthly051910:2024042024-04-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostry02aq10crykjb8ly71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2024-04-01 09:00:00raw440,000원442,000원366,000원402,500원6,974,888
cmveot2iz03wd10cr980fmlrkstock-monthly034730:2024042024-04-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2it03wc10crssaovryr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-04-01 09:00:00raw179,900원181,600원153,400원166,000원2,659,002
cmveosyr9037f10cr4xidfilhstock-monthly207940:2024042024-04-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyr3037e10crjwsy25cm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-04-01 09:00:00raw838,000원838,000원768,000원781,000원1,053,714
cmveosx1y02wj10crl12csyc9stock-monthly105560:2024042024-04-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveosx1s02wi10cr8ra2j8fb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2024-04-01 09:00:00raw69,100원78,000원62,000원75,600원29,386,635
cmveosxwh031z10crszunbne5stock-monthly055550:2024042024-04-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxwb031y10crmljzxb7o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-04-01 09:00:00raw46,300원47,800원40,450원46,650원40,458,781
cmveoszjs03cv10crco33abjfstock-monthly373220:2024042024-04-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszjn03cu10craymjyxep1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2024-04-01 09:00:00raw395,000원400,000원358,000원389,000원3,843,942
cmveoszzm03g110crv97m5igsstock-monthly012330:2024042024-04-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszzh03g010cr8vn9ev5b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2024-04-01 09:00:00raw257,500원259,000원228,000원228,500원3,953,863
cmveot448047910crrv6flm98stock-monthly015760:2024042024-04-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot443047810cr51irsgtp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2024-04-01 09:00:00raw22,000원22,500원19,760원21,150원38,885,169
cmveot1m403qx10crnor9s7swstock-monthly028260:2024042024-04-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1m003qw10crmcjt9iq31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-04-01 09:00:00raw160,300원160,400원136,600원150,100원7,079,174
cmveosvg102ln10crusrf0gn4stock-monthly005490:2024042024-04-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvfx02lm10crszslk03n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-04-01 09:00:00raw422,000원424,500원371,000원405,000원9,697,690
cmveosw9j02r310cr7xw4tokhstock-monthly000270:2024042024-04-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw9e02r210cr17zubseu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-04-01 09:00:00raw110,900원121,500원101,800원118,000원38,275,985
cmveot0qa03lh10crhwicqtepstock-monthly096770:2024042024-04-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0q503lg10cry7rz92qa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2024-04-01 09:00:00raw116,300원124,500원102,600원111,100원8,656,688
cmveosqju01oz10crpmp1bd50stock-monthly066570:2024042024-04-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqjp01oy10cr3pfyyqbl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2024-04-01 09:00:00raw95,500원97,600원90,300원92,900원11,127,861
cmveosulc02g710cry7myrrg1stock-monthly068270:2024042024-04-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosul702g610cr8bxbh1p31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2024-04-01 09:00:00raw193,500원194,100원169,700원189,000원11,227,442
cmveot3cb041t10cr7xrvoljsstock-monthly003550:2024042024-04-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3c6041s10cr5ucjlxwg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-04-01 09:00:00raw88,400원88,600원73,900원79,400원5,726,007
cmveospsl01jj10crwhdoeswmstock-monthly005380:2024042024-04-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospsh01ji10cr3extoi9v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-04-01 09:00:00raw234,500원254,500원214,500원251,000원24,057,765
cmveoso8p018n10crwsletfsdstock-monthly005930:2024042024-04-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso8l018m10cramty8la11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-04-01 09:00:00raw83,200원86,000원75,100원77,500원484,342,028
cmveot4z004cp10crmyx0nupxstock-monthly030200:2024042024-04-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4yw04co10crf7gwap401
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2024-04-01 09:00:00raw38,150원38,150원33,000원34,600원12,460,570
cmveot5sx04i510crawsog41mstock-monthly017670:2024042024-04-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5ss04i410cr31il95cb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2024-04-01 09:00:00raw52,500원52,600원50,000원51,300원8,193,592
cmveosp0x01e310crth1pr6m6stock-monthly000660:2024042024-04-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp0s01e210cri096mo6d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2024-04-01 09:00:00raw186,400원191,400원167,000원174,200원89,661,708
cmveot4yq04cn10cr8f8q3miystock-monthly030200:2024052024-05-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4ym04cm10cr0ym676vp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2024-05-01 09:00:00raw34,600원38,250원34,300원36,600원13,485,761
cmveoso8g018l10crbi2g9gzmstock-monthly005930:2024052024-05-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso8b018k10crmtl3grlc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-05-01 09:00:00raw77,600원81,500원73,500원73,500원421,088,782
cmveosp0n01e110crcde8uoxwstock-monthly000660:2024052024-05-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp0i01e010crx3whidm71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2024-05-01 09:00:00raw169,000원210,000원169,000원189,200원68,531,199
cmveospsb01jh10cr2y5k6y6qstock-monthly005380:2024052024-05-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosps701jg10crhjzlknmi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-05-01 09:00:00raw249,000원277,500원235,000원253,000원17,872,464
111,179건 중 1,501–1,550← 이전31 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬