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
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
cmveosxtu031l10crw15m4cizstock-monthly055550:2024112024-11-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxtn031k10crucfqzz5w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-11-01 09:00:00raw51,900원57,500원51,800원53,000원26,796,638
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
cmveot1jy03qj10crw12xc7jostock-monthly028260:2024112024-11-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1jq03qi10crjua26kwd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-11-01 09:00:00raw117,800원126,200원115,800원119,000원6,353,637
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
cmveoszhv03ch10cr7atj73bgstock-monthly373220:2024112024-11-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszhr03cg10crkqj6jovb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2024-11-01 09:00:00raw405,000원435,500원371,000원381,500원8,275,903
cmveoszxp03fn10crfer3dbrbstock-monthly012330:2024112024-11-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszxl03fm10crakvpfaof1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2024-11-01 09:00:00raw248,500원263,500원235,000원239,500원4,494,860
cmveot0o403l110crhgr6ygnfstock-monthly096770:2024122024-12-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0nz03l010crht0fjhmk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2024-12-01 09:00:00raw116,700원122,100원107,900원112,000원4,641,908
cmveot1jh03qh10crnvrakj8rstock-monthly028260:2024122024-12-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1ja03qg10cry51etdq11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-12-01 09:00:00raw121,100원125,000원114,500원114,800원4,841,873
cmveosw7802qn10crow9l0o19stock-monthly000270:2024122024-12-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw7302qm10cr6bav0emd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-12-01 09:00:00raw93,900원103,100원92,000원100,700원22,542,552
cmveoswzp02w310cr01mvlurwstock-monthly105560:2024122024-12-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswzl02w210crz4psnwiw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2024-12-01 09:00:00raw96,800원101,900원81,600원82,900원40,945,112
cmveosvdv02l710cr5mq0f6n4stock-monthly005490:2024122024-12-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvdr02l610crlotcs9dn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-12-01 09:00:00raw287,000원289,000원250,000원253,500원8,197,367
cmveosxtg031j10crtlyipaskstock-monthly055550:2024122024-12-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxtb031i10cruncu7o3n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-12-01 09:00:00raw53,900원56,600원47,650원47,650원32,004,658
cmveoszhl03cf10cr0rku1u3ystock-monthly373220:2024122024-12-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszhh03ce10crjymw5pqi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2024-12-01 09:00:00raw387,000원405,000원340,500원348,000원5,204,827
cmveoszxg03fl10crc1uq1ra3stock-monthly012330:2024122024-12-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszxc03fk10crw75xmoa61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2024-12-01 09:00:00raw244,000원256,000원232,000원236,500원3,868,970
cmveot4vy04c910crfl0tt974stock-monthly030200:2024122024-12-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4vt04c810crkw31lqzx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2024-12-01 09:00:00raw49,000원50,000원43,650원43,850원16,050,865
cmveoso65018710cr2c5kgx0qstock-monthly005930:2024122024-12-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso5y018610crws91c3vg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-12-01 09:00:00raw54,300원56,600원51,900원53,200원387,381,948
cmveot3a3041d10crsh08b9q6stock-monthly003550:2024122024-12-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot39z041c10crpblv406r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-12-01 09:00:00raw76,300원77,900원72,000원72,000원3,470,362
cmveosqhl01oj10crglyd8n1istock-monthly066570:2024122024-12-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqhg01oi10cr2hl0lf7w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2024-12-01 09:00:00raw90,100원92,300원82,300원83,500원8,568,267
cmveosoyo01dn10crnm0hdklkstock-monthly000660:2024122024-12-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoyk01dm10crkcuha6gz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2024-12-01 09:00:00raw162,200원184,500원158,600원173,900원70,906,903
cmveoss2801zf10crk4o07ceustock-monthly035720:2024122024-12-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss2301ze10crv8ecgn0b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2024-12-01 09:00:00raw40,550원47,100원38,100원38,200원71,531,547
cmveospqe01j310crlwex1qkqstock-monthly005380:2024122024-12-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospq901j210cr2lslqpbp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-12-01 09:00:00raw219,500원220,500원200,000원212,000원11,624,207
cmveosrab01tz10cro388ifyystock-monthly035420:2024122024-12-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosra601ty10crc9uaor8i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2024-12-01 09:00:00raw208,500원220,000원195,500원198,900원21,347,502
cmveot41v046t10craupprouvstock-monthly015760:2024122024-12-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot41p046s10crlz1vjdjn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2024-12-01 09:00:00raw24,250원24,400원19,830원20,050원38,116,581
cmveot5qo04hp10crjm12bwkrstock-monthly017670:2024122024-12-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5qi04ho10crezefkp3i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2024-12-01 09:00:00raw61,800원61,800원55,100원55,200원12,110,027
cmveostpw02ab10crokhwv9ulstock-monthly051910:2024122024-12-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostps02aa10crr9udxsjl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2024-12-01 09:00:00raw287,500원289,000원242,000원250,000원5,795,048
cmveot2gn03vx10crnsqt5sytstock-monthly034730:2024122024-12-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2gi03vw10crrac8gdt41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-12-01 09:00:00raw138,600원143,200원127,600원131,500원2,284,074
cmveossx4024v10crdksjan39stock-monthly006400:2024122024-12-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossx0024u10crzwbrhb4s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2024-12-01 09:00:00raw259,000원268,000원238,500원247,500원6,796,511
cmveosuj502fr10crva6tafo1stock-monthly068270:2024122024-12-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuj002fq10crpll1hw141
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2024-12-01 09:00:00raw189,300원199,900원174,700원187,500원18,196,356
cmveosyod036z10crv81nx1arstock-monthly207940:2024122024-12-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyo3036y10crizg94uwo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-12-01 09:00:00raw988,000원1,000,000원908,000원949,000원1,361,458
cmveosynr036x10crn7fipiy1stock-monthly207940:2025012025-01-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyni036w10crq0igvm501
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-01-01 09:00:00raw950,000원1,100,000원924,000원1,081,000원1,371,981
cmveostpm02a910crvdocu1d2stock-monthly051910:2025012025-01-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostpi02a810crzxx3f0lc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2025-01-01 09:00:00raw250,000원264,000원236,000원237,500원4,133,215
cmveosuiv02fp10cr7w750uwbstock-monthly068270:2025012025-01-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuir02fo10cr1wama75o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2025-01-01 09:00:00raw187,500원188,300원177,200원179,700원8,009,834
cmveot2gc03vv10cr578vr40mstock-monthly034730:2025012025-01-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2g803vu10crw4r49j8w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-01-01 09:00:00raw131,600원149,500원130,700원148,100원1,703,668
cmveosswv024t10crnp9829d3stock-monthly006400:2025012025-01-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosswq024s10crobciu8zv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2025-01-01 09:00:00raw247,500원254,500원220,000원222,000원6,762,487
cmveot5qc04hn10crjc6wyfubstock-monthly017670:2025012025-01-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5q704hm10crpearr3cg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2025-01-01 09:00:00raw55,100원57,000원54,200원55,400원8,846,398
cmveosw6y02ql10crvoz5xbxhstock-monthly000270:2025012025-01-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw6t02qk10cr8bau5fkf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2025-01-01 09:00:00raw101,000원107,900원98,900원102,000원19,431,429
cmveot0nv03kz10cr26ochjl6stock-monthly096770:2025012025-01-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0nr03ky10cri2hqfooq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2025-01-01 09:00:00raw112,400원131,200원110,800원127,500원5,863,959
cmveosvdm02l510cri37dpzrastock-monthly005490:2025012025-01-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvdh02l410cr2jk75e9a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-01-01 09:00:00raw254,500원272,500원248,500원260,500원5,222,494
cmveot1j003qf10crtzqc36lrstock-monthly028260:2025012025-01-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1it03qe10cr0syomafg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-01-01 09:00:00raw114,500원123,900원112,400원119,900원4,698,265
cmveosxt5031h10crmjebkwgjstock-monthly055550:2025012025-01-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxsz031g10cruv7vdwin1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2025-01-01 09:00:00raw47,550원51,900원47,550원51,100원18,406,665
cmveoszhc03cd10crfp3vepq9stock-monthly373220:2025012025-01-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszh703cc10cr6mvioqsz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2025-01-01 09:00:00raw348,500원376,000원342,500원352,000원4,360,186
cmveoswzg02w110crmdajlkghstock-monthly105560:2025012025-01-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswzb02w010crogfbm8091
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2025-01-01 09:00:00raw82,900원91,900원82,900원91,700원16,161,818
cmveoszx703fj10crd8lplbjostock-monthly012330:2025012025-01-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszx203fi10crli7nrg221
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2025-01-01 09:00:00raw238,000원268,500원237,500원263,500원3,747,352
cmveot4vn04c710cr34uob1k3stock-monthly030200:2025012025-01-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4vj04c610cr1q0r8zla1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2025-01-01 09:00:00raw43,950원48,200원43,550원48,000원6,943,818
cmveot39u041b10crfq64hdxistock-monthly003550:2025012025-01-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot39p041a10cr1vynyhop1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-01-01 09:00:00raw72,000원75,400원71,600원74,900원2,368,897
cmveot41f046r10cr9ztpre5wstock-monthly015760:2025012025-01-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot419046q10crxwqttm2d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2025-01-01 09:00:00raw20,050원21,400원19,400원21,050원23,967,009
cmveoso5o018510crdrwduceistock-monthly005930:2025012025-01-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso5g018410crpspoogtp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-01-01 09:00:00raw52,700원57,700원51,700원52,400원342,890,865
cmveosqhb01oh10crx9afkqq0stock-monthly066570:2025012025-01-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqh601og10cr6kunqe091
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2025-01-01 09:00:00raw83,500원89,300원82,700원84,200원8,726,323
cmveosoye01dl10creo72a0ytstock-monthly000660:2025012025-01-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoya01dk10cryczo61id1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2025-01-01 09:00:00raw170,500원227,000원170,000원199,200원93,226,380
111,179건 중 1,701–1,750← 이전35 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬