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
cmveosqjj01ox10crcta18axtstock-monthly066570:2024052024-05-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqjf01ow10croqtgq1ru1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2024-05-01 09:00:00raw92,300원113,900원91,300원104,800원23,650,918
cmveostrt02ap10cr7xvv3ju9stock-monthly051910:2024052024-05-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostro02ao10crbhkhc7af1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2024-05-01 09:00:00raw406,000원412,000원350,000원351,500원5,881,769
cmveosvfs02ll10cr6hh6l0uystock-monthly005490:2024052024-05-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvfn02lk10cr5z4b4a1k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-05-01 09:00:00raw404,000원411,500원367,000원369,000원6,001,325
cmveoss4601zt10cr0t2r0f46stock-monthly035720:2024052024-05-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss4101zs10cre4e13lra1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2024-05-01 09:00:00raw48,150원50,600원43,000원43,300원24,550,271
cmveosw9902r110crlmdk660jstock-monthly000270:2024052024-05-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw9402r010crst6feej31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-05-01 09:00:00raw118,300원124,800원111,200원117,700원26,140,957
cmveot5sn04i310crqnqsqoomstock-monthly017670:2024052024-05-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5si04i210crojidysas1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2024-05-01 09:00:00raw51,000원52,900원50,300원51,000원8,482,801
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
cmveoszzc03fz10cr5blmpkaqstock-monthly012330:2024052024-05-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszz703fy10crpkfj6o4k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2024-05-01 09:00:00raw226,000원232,500원212,000원214,500원3,590,852
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
cmveosyqx037d10cro3iv81hzstock-monthly207940:2024052024-05-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyqr037c10crs6xli4091
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-05-01 09:00:00raw777,000원803,000원721,000원730,000원1,169,969
cmveot2io03wb10crqt6iltnystock-monthly034730:2024052024-05-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2ij03wa10crno3mldeh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-05-01 09:00:00raw164,800원180,900원143,200원176,200원7,338,018
cmveot3c1041r10crc8048hjwstock-monthly003550:2024052024-05-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3bw041q10crfmos9sai1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-05-01 09:00:00raw78,800원82,800원77,000원81,300원4,542,824
cmveosul102g510crkairmmzgstock-monthly068270:2024052024-05-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosukw02g410crhtf10ip11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2024-05-01 09:00:00raw187,900원197,000원176,100원176,200원10,461,135
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
cmveot43x047710crypydacbkstock-monthly015760:2024052024-05-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot43s047610crtnexwbmx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2024-05-01 09:00:00raw21,200원22,850원19,010원19,450원47,339,378
cmveot1lt03qv10cry5l75qk0stock-monthly028260:2024052024-05-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1lo03qu10crgfs0e2qf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-05-01 09:00:00raw149,400원154,800원133,200원135,100원5,558,472
cmveossz5025910cr8fs7trgmstock-monthly006400:2024052024-05-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossz0025810crv22i9acm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-05-01 09:00:00raw438,000원452,500원374,500원374,500원5,208,725
cmveosxw4031x10cry4zwy5ujstock-monthly055550:2024052024-05-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxvx031w10cr062qkp1y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-05-01 09:00:00raw45,800원50,200원45,200원47,150원26,878,635
cmveot1lj03qt10criuqq4cckstock-monthly028260:2024062024-06-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1le03qs10cr13hbj0b61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-06-01 09:00:00raw136,200원142,300원129,500원142,000원5,823,329
cmveossyv025710crmci12z1lstock-monthly006400:2024062024-06-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossyq025610cr6ggx0dxm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-06-01 09:00:00raw375,000원402,000원351,000원354,000원6,140,387
cmveosxvp031v10crfpno5s7estock-monthly055550:2024062024-06-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxvj031u10cr5m5a8dzt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-06-01 09:00:00raw48,100원48,600원44,350원48,150원21,090,411
cmveosrby01ub10crffsbd7jjstock-monthly035420:2024062024-06-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrbu01ua10crfr8uz4ca1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2024-06-01 09:00:00raw172,000원178,500원165,000원166,900원13,477,903
cmveosx1d02wf10cr1af7o0vdstock-monthly105560:2024062024-06-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveosx1802we10crr3in419d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2024-06-01 09:00:00raw78,900원81,900원75,800원78,500원20,744,754
cmveot0pp03ld10crgbpd50xestock-monthly096770:2024062024-06-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0pl03lc10cremhhxmkn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2024-06-01 09:00:00raw101,000원126,000원100,700원116,100원23,680,844
cmveoszj903cr10crwxkqolv9stock-monthly373220:2024062024-06-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszj403cq10cr1eb4a1191
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2024-06-01 09:00:00raw330,500원365,000원322,500원326,500원3,818,897
cmveoss3w01zr10cryr5vn7zlstock-monthly035720:2024062024-06-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss3r01zq10crj72mirig1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2024-06-01 09:00:00raw43,350원45,150원40,350원40,650원21,891,758
cmveosvfi02lj10crcues44c2stock-monthly005490:2024062024-06-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvfd02li10cria1drv5f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-06-01 09:00:00raw370,000원387,500원355,000원363,000원6,601,647
cmveostrj02an10crnx31q02xstock-monthly051910:2024062024-06-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostre02am10crro3vk4bv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2024-06-01 09:00:00raw355,000원388,000원336,500원345,500원5,115,753
cmveosw8z02qz10crplhof1zestock-monthly000270:2024062024-06-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw8u02qy10crg3uizvg21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-06-01 09:00:00raw120,100원135,000원118,100원129,300원25,037,240
cmveosqja01ov10cr8h20qv8sstock-monthly066570:2024062024-06-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqj501ou10crngd5qmmf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2024-06-01 09:00:00raw105,600원112,000원97,900원110,900원23,148,954
cmveot5sc04i110cr8kwhksrdstock-monthly017670:2024062024-06-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5s804i010cr65qhhg2a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2024-06-01 09:00:00raw51,400원52,400원50,700원51,500원9,554,077
cmveosyql037b10cran2ysh3kstock-monthly207940:2024062024-06-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyqg037a10crtf886h9b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-06-01 09:00:00raw736,000원774,000원722,000원727,000원1,040,147
cmveoso85018j10cr58k5pxrgstock-monthly005930:2024062024-06-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso81018i10cr1p7m2wcp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-06-01 09:00:00raw74,400원82,500원74,200원81,500원351,896,233
cmveoszz203fx10crcbbxktpgstock-monthly012330:2024062024-06-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszyy03fw10cr995g25kw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2024-06-01 09:00:00raw216,000원257,500원216,000원251,500원6,635,996
cmveot3br041p10crd65odgsustock-monthly003550:2024062024-06-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3bm041o10cr2ail556t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-06-01 09:00:00raw81,300원85,300원78,600원80,600원3,676,999
cmveosp0d01dz10crtxcb3epystock-monthly000660:2024062024-06-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosp0801dy10crn34ujb8q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2024-06-01 09:00:00raw189,500원243,000원188,200원236,500원67,231,991
cmveosukr02g310cr5mt8z1bdstock-monthly068270:2024062024-06-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosukn02g210cr5n1rcguz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2024-06-01 09:00:00raw177,200원195,000원173,500원174,300원13,101,065
cmveot4yh04cl10cryj9ambc0stock-monthly030200:2024062024-06-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4yc04ck10cr0bpfzay91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2024-06-01 09:00:00raw36,850원37,550원36,000원37,400원9,802,694
cmveot2id03w910cr0jt24av3stock-monthly034730:2024062024-06-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2i803w810cr26x8h4ns1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-06-01 09:00:00raw176,200원195,700원150,800원158,300원14,277,024
cmveot43m047510cr8m0pcshestock-monthly015760:2024062024-06-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot43h047410cr7nyvpdmz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2024-06-01 09:00:00raw19,640원20,800원19,100원19,570원34,608,324
cmveosps201jf10crdltv9wt8stock-monthly005380:2024062024-06-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosprx01je10crxqeu0dl01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-06-01 09:00:00raw257,500원299,500원256,500원295,000원18,953,064
cmveosyqb037910cr4llg77a4stock-monthly207940:2024072024-07-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyq6037810crq6qvrcw51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-07-01 09:00:00raw727,000원960,000원725,000원938,000원2,895,278
cmveoszyt03fv10crx0qbl406stock-monthly012330:2024072024-07-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszyo03fu10crnu6zidz31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2024-07-01 09:00:00raw250,000원252,500원219,500원220,500원3,903,770
cmveosp0201dx10crsboqmrolstock-monthly000660:2024072024-07-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosozy01dw10cr7uqk9myo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2024-07-01 09:00:00raw233,500원248,500원185,200원194,600원120,093,907
cmveoso7v018h10cra6mj7pj2stock-monthly005930:2024072024-07-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso7q018g10crpofpszim1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-07-01 09:00:00raw81,500원88,800원80,000원83,900원477,159,149
cmveot2i203w710crcgckwomnstock-monthly034730:2024072024-07-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2hy03w610crzw3mzknc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-07-01 09:00:00raw158,400원160,900원142,000원149,900원4,031,628
cmveosukh02g110crp3o9zwbnstock-monthly068270:2024072024-07-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosukd02g010crdqyjwxud1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2024-07-01 09:00:00raw175,200원211,000원175,200원204,500원18,961,773
cmveot4y704cj10crsw4kcmqbstock-monthly030200:2024072024-07-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4y204ci10crfs16tgob1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2024-07-01 09:00:00raw37,350원39,900원35,850원39,850원10,163,505
cmveosprs01jd10crp7lwxs4istock-monthly005380:2024072024-07-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosprn01jc10cr4qupx6q31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-07-01 09:00:00raw292,000원296,000원232,000원249,000원19,962,504
111,179건 중 1,551–1,600← 이전32 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬