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
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
cmveospq401j110crf4rqd722stock-monthly005380:2025012025-01-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospq001j010cro4g9c69q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-01-01 09:00:00raw212,000원227,000원200,000원206,000원14,102,248
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
cmveosxss031f10crmfrkcugmstock-monthly055550:2025022025-02-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxsl031e10cr7flx3zye1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2025-02-01 09:00:00raw51,300원52,000원45,850원45,850원32,307,493
cmveoswz602vz10crw64yy19rstock-monthly105560:2025022025-02-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswz202vy10crmaanibly1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2025-02-01 09:00:00raw91,600원93,300원77,600원78,300원34,547,973
cmveoszh203cb10crq1rsj1o5stock-monthly373220:2025022025-02-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszgx03ca10crn8z8arpe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2025-02-01 09:00:00raw345,000원386,500원329,000원352,000원4,278,786
cmveoszwy03fh10crj77rm1festock-monthly012330:2025022025-02-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszwt03fg10cr4gzgmaxp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2025-02-01 09:00:00raw258,500원269,000원241,000원245,500원3,618,032
cmveot412046p10crumzq44s4stock-monthly015760:2025022025-02-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot40w046o10crknuqig8z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2025-02-01 09:00:00raw20,850원23,700원20,450원21,350원33,686,578
cmveostpd02a710crdj450z8fstock-monthly051910:2025022025-02-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostp702a610cr7uvau4ci1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2025-02-01 09:00:00raw234,500원258,000원208,000원234,500원6,340,083
cmveosppu01iz10crzpxbhgcystock-monthly005380:2025022025-02-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosppp01iy10cr21qfrvhb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-02-01 09:00:00raw201,000원211,000원193,000원193,000원15,975,978
cmveot39k041910crhy680bivstock-monthly003550:2025022025-02-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot39f041810crih3g1i5e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-02-01 09:00:00raw73,200원73,800원66,500원66,500원5,334,407
cmveosvdc02l310crxtmmej7gstock-monthly005490:2025022025-02-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvd702l210crwmp215zc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-02-01 09:00:00raw256,500원290,000원227,500원272,500원8,889,675
cmveosoy401dj10crl5niq57vstock-monthly000660:2025022025-02-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoxz01di10cr8ev9mre61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2025-02-01 09:00:00raw191,500원219,500원186,900원190,200원72,357,075
cmveot1il03qd10crabu214pfstock-monthly028260:2025022025-02-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1if03qc10crvsao1dza1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-02-01 09:00:00raw118,600원136,800원116,000원121,500원6,616,447
cmveot5q104hl10crixp7tfkbstock-monthly017670:2025022025-02-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5pw04hk10crpb5t8kic1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2025-02-01 09:00:00raw54,900원59,100원54,800원56,000원11,176,360
cmveosw6o02qj10cr7kbtja5estock-monthly000270:2025022025-02-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw6j02qi10crs5v3pkqc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2025-02-01 09:00:00raw100,200원100,700원91,400원93,200원23,991,329
cmveosqh101of10crik8dr9opstock-monthly066570:2025022025-02-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqgw01oe10cr67mbb7r01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2025-02-01 09:00:00raw83,100원84,400원77,600원78,900원11,912,629
cmveot2g303vt10cr06qvq12tstock-monthly034730:2025022025-02-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2fy03vs10crn0bwlwh01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-02-01 09:00:00raw144,400원153,500원137,900원143,800원1,833,658
cmveoso58018310crfda9w3urstock-monthly005930:2025022025-02-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso54018210crq7zuhbi01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-02-01 09:00:00raw51,100원59,100원50,800원54,500원424,630,532
cmveosr9r01tv10crv99nke5tstock-monthly035420:2025022025-02-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr9m01tu10crqyb022gn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2025-02-01 09:00:00raw217,500원235,500원206,500원207,000원21,294,176
cmveot4ve04c510crqe8gck0sstock-monthly030200:2025022025-02-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4v904c410crqpms0erc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2025-02-01 09:00:00raw48,500원48,550원45,050원47,000원11,785,692
cmveoss1o01zb10crgjye1g44stock-monthly035720:2025022025-02-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss1j01za10crzi3rptw21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2025-02-01 09:00:00raw38,350원46,000원37,750원43,150원122,202,071
cmveosyn6036v10cr623sgxo4stock-monthly207940:2025022025-02-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosymx036u10crpzu39jgl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-02-01 09:00:00raw1,067,000원1,209,000원1,036,000원1,116,000원1,590,611
cmveot0nm03kx10crn9mfe76tstock-monthly096770:2025022025-02-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0nh03kw10crzqs470y51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2025-02-01 09:00:00raw124,800원134,000원120,000원125,700원5,081,181
cmveosswk024r10cr71quhw7mstock-monthly006400:2025022025-02-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosswf024q10crsmb27b7r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2025-02-01 09:00:00raw216,500원248,500원200,000원224,000원9,431,399
cmveosuim02fn10crly12s0mrstock-monthly068270:2025022025-02-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuih02fm10crkfp0qql91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2025-02-01 09:00:00raw176,800원190,900원172,800원184,000원11,998,019
cmveosvd202l110cr7841esktstock-monthly005490:2025032025-03-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvcx02l010crsoact5qz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-03-01 09:00:00raw274,500원337,000원266,000원278,500원11,173,174
cmveot1i903qb10cr8vsf6wwvstock-monthly028260:2025032025-03-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1i403qa10crjdtxxc401
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-03-01 09:00:00raw121,300원126,200원116,300원116,900원4,460,596
cmveot5pr04hj10crysezcul3stock-monthly017670:2025032025-03-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5pm04hi10crqctp5xx11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2025-03-01 09:00:00raw56,700원57,500원54,900원55,500원9,107,675
cmveosw6e02qh10cr36yvc5vostock-monthly000270:2025032025-03-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw6902qg10crjtysxk3j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2025-03-01 09:00:00raw93,100원103,000원91,500원92,300원29,890,390
cmveosqgq01od10crn9mw5l6fstock-monthly066570:2025032025-03-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqgm01oc10crl5np1pv91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2025-03-01 09:00:00raw78,200원85,400원75,600원77,200원11,365,873
cmveot2fr03vr10crbx1ox9x3stock-monthly034730:2025032025-03-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2fn03vq10crc85te7x11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-03-01 09:00:00raw142,100원143,500원129,400원129,600원2,358,526
cmveosr9h01tt10cr7e4qaysystock-monthly035420:2025032025-03-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr9c01ts10crmaaqvjem1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2025-03-01 09:00:00raw205,000원220,000원189,200원191,000원13,267,499
cmveot4v304c310crd528fbeastock-monthly030200:2025032025-03-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4uz04c210cr7t0eewqz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2025-03-01 09:00:00raw46,850원51,500원46,850원49,600원7,424,951
cmveoss1d01z910cr6u5sfndestock-monthly035720:2025032025-03-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss1901z810crcjt92lch1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2025-03-01 09:00:00raw43,000원45,950원39,100원39,100원45,743,573
cmveosoxu01dh10crian55472stock-monthly000660:2025032025-03-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoxp01dg10crcdtzizkv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2025-03-01 09:00:00raw184,800원219,500원181,300원190,700원64,484,725
cmveoso4y018110crxa8v3bnystock-monthly005930:2025032025-03-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso4u018010crtlj40gs61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-03-01 09:00:00raw53,900원62,000원52,500원57,800원415,627,912
cmveosymq036t10crxbxdwd6kstock-monthly207940:2025032025-03-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyml036s10crss58t2me1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-03-01 09:00:00raw1,114,000원1,149,000원1,014,000원1,014,000원1,023,245
cmveot0nd03kv10cr5t046a8pstock-monthly096770:2025032025-03-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0n803ku10crpvlaebc81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2025-03-01 09:00:00raw125,500원140,200원111,600원112,400원6,677,505
cmveosswa024p10cr5x5tvxpwstock-monthly006400:2025032025-03-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossw5024o10crua6g6h5y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2025-03-01 09:00:00raw222,000원224,000원186,800원188,500원14,079,963
cmveosuid02fl10crfue4qbrfstock-monthly068270:2025032025-03-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosui802fk10cruduflqcj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2025-03-01 09:00:00raw184,000원192,900원168,700원169,000원9,273,457
cmveosxsf031d10crz6fwbglhstock-monthly055550:2025032025-03-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxs7031c10cr7e3elqgb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2025-03-01 09:00:00raw46,400원49,050원44,400원47,050원25,803,606
cmveoswyx02vx10crpe0wngzdstock-monthly105560:2025032025-03-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswyt02vw10cre3far7061
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2025-03-01 09:00:00raw78,500원83,300원76,400원79,000원27,121,420
cmveoszwp03ff10cr0rv9td63stock-monthly012330:2025032025-03-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszwk03fe10crmy4z76fy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2025-03-01 09:00:00raw248,500원289,000원240,500원260,500원4,446,171
cmveoszgr03c910cr3w4s3gd4stock-monthly373220:2025032025-03-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszgm03c810cryphlali41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2025-03-01 09:00:00raw351,000원365,000원324,000원334,500원5,601,381
cmveosppk01ix10crypyneg3ustock-monthly005380:2025032025-03-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosppf01iw10crdykqhfxn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-03-01 09:00:00raw190,000원229,000원189,200원197,200원14,885,624
cmveostp302a510crl0x6dkolstock-monthly051910:2025032025-03-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostoy02a410crg3sw4maz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2025-03-01 09:00:00raw231,000원276,000원223,500원245,000원7,541,675
cmveot399041710cracaf15l7stock-monthly003550:2025032025-03-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot395041610crpfkppd0z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-03-01 09:00:00raw66,500원71,300원64,300원64,600원5,384,239
cmveot40q046n10crunbe3lkkstock-monthly015760:2025032025-03-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot40l046m10cr09k4x5il1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2025-03-01 09:00:00raw21,250원22,950원21,050원21,650원25,612,925
cmveostou02a310crkd4fmn72stock-monthly051910:2025042025-04-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostop02a210crwf4szagp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2025-04-01 09:00:00raw248,500원251,500원202,500원216,000원5,649,517
111,179건 중 1,751–1,800← 이전36 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬