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
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
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
cmveosvf802lh10crgj9y2hgpstock-monthly005490:2024072024-07-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvf302lg10cruh6rsyt01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-07-01 09:00:00raw361,500원397,000원338,000원351,500원9,074,137
cmveosqj001ot10crnoz65m7kstock-monthly066570:2024072024-07-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqiv01os10crr3dta8xh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2024-07-01 09:00:00raw111,000원115,400원102,300원104,000원19,250,057
cmveosrbp01u910crpzyz5ij2stock-monthly035420:2024072024-07-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrbk01u810crdlnhjtn81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2024-07-01 09:00:00raw165,400원181,600원159,600원174,000원18,670,860
cmveoss3l01zp10cr0913a3c3stock-monthly035720:2024072024-07-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss3h01zo10crku1j8wun1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2024-07-01 09:00:00raw40,300원44,000원38,100원39,200원31,596,785
cmveosxvb031t10crhhnaxjrmstock-monthly055550:2024072024-07-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxv5031s10criq8lksga1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-07-01 09:00:00raw47,650원64,200원47,500원59,800원41,341,285
cmveosw8n02qx10crsh5t45mlstock-monthly000270:2024072024-07-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw8i02qw10crhf1k74ua1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-07-01 09:00:00raw128,100원129,900원110,000원112,100원23,589,172
cmveot1l803qr10cravvl49a4stock-monthly028260:2024072024-07-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1l403qq10crk3jjjby11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-07-01 09:00:00raw141,000원157,600원140,100원155,300원6,599,279
cmveossyl025510crbn9nuvhystock-monthly006400:2024072024-07-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossyg025410crtdtzp0ih1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-07-01 09:00:00raw352,500원390,000원312,000원319,500원9,435,155
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
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
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
cmveot5s204hz10cr44d9d3pcstock-monthly017670:2024072024-07-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5ry04hy10cr6pwr5jio1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2024-07-01 09:00:00raw51,200원54,900원51,100원54,100원10,816,824
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
cmveot5rs04hx10crdwhfmtvcstock-monthly017670:2024082024-08-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5ro04hw10cr0329q5251
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2024-08-01 09:00:00raw53,800원56,500원51,000원55,200원11,567,974
cmveot4xx04ch10crhcujs1onstock-monthly030200:2024082024-08-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4xs04cg10crc2pu9vz11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2024-08-01 09:00:00raw39,500원40,150원36,150원38,600원11,632,507
cmveot430047110crwmm2dw33stock-monthly015760:2024082024-08-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot42w047010crj8takepd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2024-08-01 09:00:00raw19,710원22,950원18,190원21,700원50,935,349
cmveot3b7041l10crqzwrvaufstock-monthly003550:2024082024-08-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3b3041k10cr3jp62nqt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-08-01 09:00:00raw85,900원86,900원76,600원79,200원2,742,846
cmveostqz02aj10crtc58p018stock-monthly051910:2024082024-08-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostqu02ai10crel8xnxqk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2024-08-01 09:00:00raw305,500원329,500원263,500원321,500원6,170,798
cmveosx0u02wb10crdb7jrz8tstock-monthly105560:2024082024-08-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveosx0p02wa10crwo761q311
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2024-08-01 09:00:00raw87,900원90,000원74,000원85,900원25,888,341
cmveoszip03cn10cr0bamgey8stock-monthly373220:2024082024-08-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszik03cm10cre0os6ko91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2024-08-01 09:00:00raw325,000원394,000원311,000원388,000원6,379,107
cmveosypy037710cri09mosuxstock-monthly207940:2024082024-08-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosypp037610crpzrwj9os1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-08-01 09:00:00raw928,000원1,005,000원853,000원980,000원2,790,640
cmveosuk702fz10crg5cz3fqsstock-monthly068270:2024082024-08-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuk302fy10crvsj6czvk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2024-08-01 09:00:00raw201,000원209,000원173,000원203,000원21,798,983
cmveot1ky03qp10crd36uf5zhstock-monthly028260:2024082024-08-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1ku03qo10cr20acreua1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-08-01 09:00:00raw153,800원153,800원132,800원147,700원5,066,040
cmveospri01jb10cr6jrd5ydnstock-monthly005380:2024082024-08-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosprd01ja10cr3h2ivw941
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-08-01 09:00:00raw251,000원267,000원216,500원255,500원16,599,307
cmveot0p503l910cr4jyd0pfmstock-monthly096770:2024082024-08-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0p003l810cr5qxyruea1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2024-08-01 09:00:00raw104,400원112,000원91,700원110,000원7,867,306
cmveosvey02lf10crgkz1gvwqstock-monthly005490:2024082024-08-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosveu02le10crc6zfpnnn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-08-01 09:00:00raw354,000원363,500원309,000원340,000원6,553,678
cmveosqiq01or10crhcvzj7a5stock-monthly066570:2024082024-08-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqil01oq10crd90kn6ln1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2024-08-01 09:00:00raw104,400원105,100원86,500원99,400원11,251,493
cmveosrbe01u710cr40w3ek41stock-monthly035420:2024082024-08-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrba01u610crxqhmd36t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2024-08-01 09:00:00raw176,500원177,000원151,100원169,100원17,836,023
cmveosxux031r10croge8d68ustock-monthly055550:2024082024-08-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxur031q10crzxi7fv4k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-08-01 09:00:00raw59,800원64,600원51,600원56,100원31,506,731
cmveoss3b01zn10cr44us1dk5stock-monthly035720:2024082024-08-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss3701zm10crrckgrvel1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2024-08-01 09:00:00raw39,350원40,150원35,350원37,200원29,188,123
cmveosw8d02qv10crvspqgecwstock-monthly000270:2024082024-08-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw8802qu10crwd4tiv5y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-08-01 09:00:00raw113,300원114,500원95,000원106,100원23,929,211
cmveossya025310cr85mmvdt7stock-monthly006400:2024082024-08-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossy4025210crzhcyz9sj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-08-01 09:00:00raw320,000원362,500원294,500원354,000원8,603,109
cmveoszyi03ft10crc05w7ez1stock-monthly012330:2024082024-08-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszyd03fs10cryd7rebr71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2024-08-01 09:00:00raw220,500원227,500원200,500원217,500원3,302,646
cmveoso7k018f10crsleibs5ystock-monthly005930:2024082024-08-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso7f018e10crptq9pcp61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-08-01 09:00:00raw86,000원86,100원70,200원74,300원402,010,176
cmveosozt01dv10crvvft0izastock-monthly000660:2024082024-08-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosozo01du10cr862o3b1f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2024-08-01 09:00:00raw201,500원202,500원151,600원173,700원132,219,760
cmveot2hs03w510cruhwnzw2qstock-monthly034730:2024082024-08-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2ho03w410crnk42svny1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-08-01 09:00:00raw148,500원150,000원128,400원143,200원2,751,964
cmveot2hi03w310crk94rkeujstock-monthly034730:2024092024-09-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2he03w210crdsf44mu91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-09-01 09:00:00raw143,600원158,400원134,200원153,200원2,871,341
cmveot4xm04cf10crtp9a6ys5stock-monthly030200:2024092024-09-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4xe04ce10crwef73ky11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2024-09-01 09:00:00raw38,950원42,400원38,800원40,200원14,451,488
cmveot5ri04hv10cr3h2h3r39stock-monthly017670:2024092024-09-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5re04hu10crs90pz01p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2024-09-01 09:00:00raw55,400원59,000원54,700원55,900원11,604,828
cmveot42q046z10cr0afyxojustock-monthly015760:2024092024-09-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot42m046y10crwgitqyeh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2024-09-01 09:00:00raw21,600원22,650원19,840원20,550원38,014,030
cmveot3ay041j10crxiiy7mwdstock-monthly003550:2024092024-09-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3au041i10cr00n14rv71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-09-01 09:00:00raw79,300원86,300원78,600원79,100원3,870,564
cmveostqq02ah10cr50frcs6istock-monthly051910:2024092024-09-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostql02ag10cr277tgm2h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2024-09-01 09:00:00raw328,000원368,500원301,500원356,500원6,096,572
cmveosx0k02w910cr7q21nkzostock-monthly105560:2024092024-09-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveosx0f02w810crubglk3xr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2024-09-01 09:00:00raw86,200원88,300원76,500원80,900원27,700,400
cmveot1ko03qn10crxr4lkfapstock-monthly028260:2024092024-09-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1kj03qm10crsybk6ukn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-09-01 09:00:00raw148,100원155,400원137,800원137,800원5,223,895
cmveosypj037510crmwlflql3stock-monthly207940:2024092024-09-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosype037410crjjzmydf11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-09-01 09:00:00raw990,000원1,109,000원922,000원977,000원2,124,684
cmveosujy02fx10cr08yqfrfystock-monthly068270:2024092024-09-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosujt02fw10crapp5w9nr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2024-09-01 09:00:00raw203,000원211,000원185,200원195,400원11,194,490
cmveoszif03cl10crvq7ixfzgstock-monthly373220:2024092024-09-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszia03ck10cr72b0c7c11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2024-09-01 09:00:00raw392,000원430,000원378,000원414,500원6,947,270
cmveot0ov03l710cruvpv6swastock-monthly096770:2024092024-09-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0or03l610crpg5nk1je1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2024-09-01 09:00:00raw109,700원123,200원105,200원117,100원6,409,044
111,179건 중 1,601–1,650← 이전33 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬