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
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
cmveosrb501u510cr7lsk8svdstock-monthly035420:2024092024-09-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrb001u410crr46w4n021
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2024-09-01 09:00:00raw169,100원177,300원152,500원169,400원13,840,549
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
cmveosqig01op10cr4qyz2g0pstock-monthly066570:2024092024-09-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqib01oo10crozb1e6zs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2024-09-01 09:00:00raw99,900원113,700원98,200원104,300원11,235,114
cmveosozj01dt10crij1ozyytstock-monthly000660:2024092024-09-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoze01ds10crfqnhsijz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2024-09-01 09:00:00raw173,600원189,300원144,700원174,600원107,933,702
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
cmveosvep02ld10crzopsuo33stock-monthly005490:2024092024-09-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvek02lc10crzzgg9ghi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-09-01 09:00:00raw342,000원395,500원321,500원385,000원7,209,321
cmveospr801j910crfkbcdimlstock-monthly005380:2024092024-09-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospr301j810crx1wnbk0w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-09-01 09:00:00raw256,000원259,000원221,500원244,000원12,978,517
cmveosw8302qt10cre105n7uxstock-monthly000270:2024092024-09-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw7y02qs10crs7qlmt2a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-09-01 09:00:00raw106,700원107,200원95,800원99,900원21,624,755
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
cmveoss3101zl10crbggxtlnrstock-monthly035720:2024092024-09-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss2x01zk10crhqs8vgcx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2024-09-01 09:00:00raw37,350원37,550원32,900원36,150원21,227,235
cmveosyp8037310crt1h110dqstock-monthly207940:2024102024-10-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyp2037210cr5ra6pxs01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-10-01 09:00:00raw973,000원1,113,000원958,000원1,002,000원1,826,861
cmveoss2r01zj10crxat051o8stock-monthly035720:2024102024-10-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss2n01zi10crlfh86kis1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2024-10-01 09:00:00raw35,700원39,800원35,500원36,950원22,529,943
cmveosujo02fv10crt66seoq1stock-monthly068270:2024102024-10-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosujk02fu10crkor9wc4w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2024-10-01 09:00:00raw192,200원202,000원182,500원182,500원10,484,251
cmveosqi601on10crcfk6x9u9stock-monthly066570:2024102024-10-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqi101om10cra1d2tgkb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2024-10-01 09:00:00raw103,300원106,900원89,500원89,500원9,886,006
cmveosvef02lb10cruzspmplkstock-monthly005490:2024102024-10-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvea02la10crtft8e0pf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-10-01 09:00:00raw378,000원381,500원330,000원335,500원5,338,679
cmveosrau01u310crabie5gczstock-monthly035420:2024102024-10-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosraq01u210crxb2p6a6k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2024-10-01 09:00:00raw168,200원179,200원165,100원170,000원14,595,923
cmveospqy01j710cre40wffpystock-monthly005380:2024102024-10-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospqt01j610crvaclg5th1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-10-01 09:00:00raw237,500원255,500원215,000원215,000원14,045,110
cmveosx0a02w710crb4hbdr9kstock-monthly105560:2024102024-10-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveosx0502w610cr3vyagr8m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2024-10-01 09:00:00raw80,100원103,900원80,000원90,300원31,578,205
cmveosw7s02qr10cr08xx52gostock-monthly000270:2024102024-10-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw7o02qq10cr67xlkahh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-10-01 09:00:00raw98,200원102,900원89,900원91,900원26,917,760
cmveosoz801dr10crczml4lwkstock-monthly000660:2024102024-10-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoz401dq10cr8oa35yyl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2024-10-01 09:00:00raw172,700원206,000원169,100원186,300원86,183,779
cmveot42g046x10crlugxqfmhstock-monthly015760:2024102024-10-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot42c046w10criz1hptbv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2024-10-01 09:00:00raw20,300원23,550원19,630원23,100원42,911,483
cmveoszxz03fp10cryjb23tp6stock-monthly012330:2024102024-10-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszxu03fo10cr29zucnqt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2024-10-01 09:00:00raw214,500원267,000원212,000원249,500원4,892,347
cmveoszi503cj10crkbvrs1tbstock-monthly373220:2024102024-10-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszi003ci10crwr4jc0my1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2024-10-01 09:00:00raw409,500원444,000원376,500원407,500원7,099,782
cmveosxu7031n10crjrbn3c79stock-monthly055550:2024102024-10-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxu1031m10cr6oq4azbi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-10-01 09:00:00raw55,000원59,900원51,300원51,300원25,299,380
cmveot0om03l510crf49ttlhastock-monthly096770:2024102024-10-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0oi03l410crokoxpine1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2024-10-01 09:00:00raw116,600원125,000원110,600원117,400원5,165,703
cmveot3ap041h10cryyposnu6stock-monthly003550:2024102024-10-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ak041g10cr0flvdx8z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-10-01 09:00:00raw78,400원79,400원74,900원75,700원2,553,328
cmveostqg02af10crojlabmmjstock-monthly051910:2024102024-10-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostqb02ae10crajfm7a2a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2024-10-01 09:00:00raw358,000원368,000원312,000원313,500원5,937,435
cmveot1ke03ql10cra1qi1gcnstock-monthly028260:2024102024-10-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1k703qk10crxx8tknkb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-10-01 09:00:00raw136,300원140,100원117,000원117,000원5,593,938
cmveot5r804ht10crbd5vtxenstock-monthly017670:2024102024-10-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5r404hs10crec5uvjge1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2024-10-01 09:00:00raw54,800원57,800원54,600원56,700원10,440,013
cmveoso6w018b10crok7vbtxdstock-monthly005930:2024102024-10-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso6q018a10cr6mtskfsl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-10-01 09:00:00raw60,500원61,900원55,700원59,200원537,302,984
cmveot4x304cd10cr79yzhz14stock-monthly030200:2024102024-10-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4wt04cc10crjocx0e5f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2024-10-01 09:00:00raw39,750원44,400원39,350원44,350원11,994,139
cmveot2h803w110crwc6gawisstock-monthly034730:2024102024-10-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2h303w010cr48hh0kc41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-10-01 09:00:00raw151,000원156,600원145,200원148,200원2,078,569
cmveossxp024z10crv7sum377stock-monthly006400:2024102024-10-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossxk024y10crj8mupkem1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-10-01 09:00:00raw372,000원386,000원321,000원327,000원6,127,140
cmveossxf024x10crtaess7uxstock-monthly006400:2024112024-11-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossxa024w10cr6l38i4921
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-11-01 09:00:00raw325,500원338,000원235,500원254,500원11,928,942
cmveot4wh04cb10crcresgxqnstock-monthly030200:2024112024-11-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4w704ca10crf8h3o8lw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2024-11-01 09:00:00raw44,200원49,200원40,900원48,800원24,855,985
cmveoso6i018910crpdoz7qn8stock-monthly005930:2024112024-11-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso6c018810crjp7mv40p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-11-01 09:00:00raw59,000원59,600원49,900원54,200원581,402,427
cmveot2gy03vz10cr0g7oc85bstock-monthly034730:2024112024-11-01monthperiod2026-10-19 12:20:552026-10-19 12:20:56cmveot2gt03vy10crcuqlw09p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-11-01 09:00:00raw146,800원153,200원133,500원136,600원2,114,922
cmveot5qz04hr10crqijssabystock-monthly017670:2024112024-11-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5qu04hq10crhpew6pzc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2024-11-01 09:00:00raw57,000원61,900원55,000원61,400원11,441,423
cmveoss2i01zh10crfx9wduzhstock-monthly035720:2024112024-11-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss2d01zg10crm4581n511
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2024-11-01 09:00:00raw36,550원40,900원32,550원40,100원30,824,505
cmveosyov037110crpr9417nistock-monthly207940:2024112024-11-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyoo037010crmnbp7otv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-11-01 09:00:00raw995,000원1,040,000원907,000원975,000원2,057,693
cmveosral01u110crxa2y9hlwstock-monthly035420:2024112024-11-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosrag01u010crmrx1gtww1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2024-11-01 09:00:00raw169,000원209,000원168,500원206,500원22,829,460
cmveosqhv01ol10crajy708i8stock-monthly066570:2024112024-11-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqhr01ok10cr6cuybupy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2024-11-01 09:00:00raw89,800원96,400원87,100원89,700원7,078,454
cmveosuje02ft10crkazpx79fstock-monthly068270:2024112024-11-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuja02fs10crrqa5hndf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2024-11-01 09:00:00raw181,000원188,300원160,300원187,000원11,713,856
cmveosoyy01dp10cr2bsonmw3stock-monthly000660:2024112024-11-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoyu01do10cre5eod6991
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2024-11-01 09:00:00raw182,500원203,000원157,600원159,900원81,358,618
cmveosve502l910cr6lkavj2sstock-monthly005490:2024112024-11-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosve002l810crzhrfe0f21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-11-01 09:00:00raw333,500원348,500원274,000원282,500원8,325,555
cmveospqo01j510cr27l1tw19stock-monthly005380:2024112024-11-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospqj01j410crrhldbtnk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-11-01 09:00:00raw212,500원226,500원197,300원218,500원16,768,217
cmveosw7i02qp10crekngpi64stock-monthly000270:2024112024-11-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw7e02qo10crulnhl3zb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-11-01 09:00:00raw91,000원99,200원89,500원92,900원22,805,172
cmveosx0002w510crdtoubldsstock-monthly105560:2024112024-11-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswzu02w410crch30kghd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2024-11-01 09:00:00raw90,000원100,500원87,800원96,200원24,874,542
cmveot426046v10crzlz2bhf3stock-monthly015760:2024112024-11-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot421046u10crd69r9ypi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2024-11-01 09:00:00raw23,000원24,600원21,150원23,900원41,142,503
111,179건 중 1,651–1,700← 이전34 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬