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
cmveossw0024n10cr7luk2hygstock-monthly006400:2025042025-04-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossvv024m10crsfykrbq81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2025-04-01 09:00:00raw190,500원194,400원170,000원176,000원7,818,464
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
cmveot2fi03vp10cr8sqmt7gcstock-monthly034730:2025042025-04-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2fd03vo10cr3ymbvukj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-04-01 09:00:00raw130,300원133,800원114,800원132,400원2,668,143
cmveot38z041510cri8i9g54zstock-monthly003550:2025042025-04-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot38v041410crs24dmftw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-04-01 09:00:00raw64,300원66,600원58,300원66,600원3,968,541
cmveosw6402qf10cryj8je9g1stock-monthly000270:2025042025-04-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw5z02qe10cr5g0ci6e11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2025-04-01 09:00:00raw92,800원93,700원81,300원90,400원20,585,647
cmveoswyo02vv10crp7j1yu82stock-monthly105560:2025042025-04-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswyk02vu10crd6qfikod1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2025-04-01 09:00:00raw80,100원90,200원69,300원90,200원25,811,358
cmveot1hy03q910cr5jx9owd9stock-monthly028260:2025042025-04-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1ht03q810cr8fcfdgwp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-04-01 09:00:00raw117,100원122,400원108,100원122,400원4,132,393
cmveosxrw031b10crwj2meit4stock-monthly055550:2025042025-04-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxrq031a10crgilu6iaa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2025-04-01 09:00:00raw47,100원51,800원42,500원51,400원27,295,403
cmveosui302fj10cr03syr9r0stock-monthly068270:2025042025-04-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuhz02fi10crdcvlyryp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2025-04-01 09:00:00raw170,100원177,300원152,900원161,300원10,542,313
cmveosymg036r10crld7qeiuestock-monthly207940:2025042025-04-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosymb036q10crfmjitna31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-04-01 09:00:00raw1,025,000원1,127,000원987,000원1,052,000원1,812,951
cmveoso4o017z10crpax956swstock-monthly005930:2025042025-04-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso4k017y10cr99b5ng571
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-04-01 09:00:00raw58,700원59,600원52,900원55,500원321,308,160
cmveot4ut04c110cri9xm6ppgstock-monthly030200:2025042025-04-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4uo04c010crlndibzyn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2025-04-01 09:00:00raw49,800원52,200원46,200원51,800원8,743,265
cmveoszgh03c710crd99h0aoastock-monthly373220:2025042025-04-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszgd03c610crcovcwzml1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2025-04-01 09:00:00raw337,500원353,000원310,500원324,500원5,792,934
cmveoszwf03fd10crzm2nufj5stock-monthly012330:2025042025-04-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszwa03fc10cr09d7hgzv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2025-04-01 09:00:00raw262,500원268,500원232,000원267,500원3,426,936
cmveosvcs02kz10crp1do3deostock-monthly005490:2025042025-04-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvcn02ky10crtnxzb9ri1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-04-01 09:00:00raw281,000원284,500원246,000원260,500원6,494,570
cmveot0n303kt10cr635144u1stock-monthly096770:2025042025-04-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0mz03ks10cri1ufaby51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2025-04-01 09:00:00raw112,500원113,600원91,800원94,400원6,922,507
cmveosoxk01df10cru0sv1z7kstock-monthly000660:2025042025-04-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoxf01de10cri364x63l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2025-04-01 09:00:00raw193,600원201,500원162,700원177,500원84,081,350
cmveosr9701tr10cr95cnvyimstock-monthly035420:2025042025-04-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr9201tq10cr4pex21rj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2025-04-01 09:00:00raw191,600원202,500원176,200원200,500원10,952,530
cmveot40g046l10craboz1v3astock-monthly015760:2025042025-04-01monthperiod2026-10-19 12:20:572026-10-19 12:20:58cmveot40b046k10crhhci31b21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2025-04-01 09:00:00raw21,650원25,800원20,900원25,650원41,398,752
cmveot5pg04hh10crhuej4ywtstock-monthly017670:2025042025-04-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5pc04hg10crcyp1i4ju1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2025-04-01 09:00:00raw55,700원58,800원52,600원54,300원16,804,580
cmveoss1301z710crp0qzv4hjstock-monthly035720:2025042025-04-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss0z01z610crbmidf1hg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2025-04-01 09:00:00raw39,600원44,750원36,950원38,250원51,360,535
cmveosqgh01ob10crpto84wxtstock-monthly066570:2025042025-04-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqgc01oa10crsrp5hlxw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2025-04-01 09:00:00raw77,900원78,400원64,100원71,400원11,044,751
cmveosr8x01tp10criff52jwtstock-monthly035420:2025052025-05-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr8s01to10cr0p81dq3x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2025-05-01 09:00:00raw199,800원202,000원181,100원187,500원9,953,245
cmveoss0t01z510crr55td460stock-monthly035720:2025052025-05-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss0p01z410crit4mza471
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2025-05-01 09:00:00raw38,150원44,250원36,300원42,700원39,308,332
cmveot405046j10cr5nid6nxtstock-monthly015760:2025052025-05-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot401046i10crphxh2lhj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2025-05-01 09:00:00raw25,750원31,700원24,950원30,350원58,922,794
cmveostok02a110creiwb67jmstock-monthly051910:2025052025-05-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostog02a010crydx4ujsp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2025-05-01 09:00:00raw216,000원217,500원181,500원197,300원6,364,217
cmveosoxa01dd10crtcbwsgjrstock-monthly000660:2025052025-05-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosox501dc10crtmmrb3s31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2025-05-01 09:00:00raw179,400원214,500원178,400원204,500원54,576,676
cmveosqg701o910cri250pmuystock-monthly066570:2025052025-05-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqg201o810crq4icjdwu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2025-05-01 09:00:00raw71,000원73,600원68,300원71,100원6,366,313
cmveossvq024l10cro7h23ba5stock-monthly006400:2025052025-05-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossvl024k10crvl3tyvw21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2025-05-01 09:00:00raw176,400원177,000원157,700원168,900원8,858,643
cmveot5p604hf10crd3ecdcmistock-monthly017670:2025052025-05-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5p104he10cri8y3v9tl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2025-05-01 09:00:00raw53,500원54,000원50,400원51,500원20,270,875
cmveospp101it10cr7nnud5cmstock-monthly005380:2025052025-05-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospow01is10cr0k2umtca1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-05-01 09:00:00raw190,200원198,300원179,300원185,300원11,345,154
cmveot2f803vn10cr1zy9dfristock-monthly034730:2025052025-05-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2f403vm10crx68heh2u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-05-01 09:00:00raw130,100원170,000원130,100원163,700원3,886,792
cmveot38q041310crwgmsdw99stock-monthly003550:2025052025-05-01monthperiod2026-10-19 12:20:562026-10-19 12:20:57cmveot38l041210cr5bgiceym1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-05-01 09:00:00raw66,000원74,900원65,800원71,000원4,260,516
cmveosvci02kx10crsrlcr71estock-monthly005490:2025052025-05-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvcd02kw10crqpziwne21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-05-01 09:00:00raw258,000원266,000원230,000원250,000원4,598,589
cmveot1ho03q710crcrqo42zpstock-monthly028260:2025052025-05-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1hj03q610crbx1h3dp31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-05-01 09:00:00raw121,000원159,000원119,700원149,800원10,913,216
cmveoswyf02vt10crxfrib4z4stock-monthly105560:2025052025-05-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswya02vs10crnqqwf49z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2025-05-01 09:00:00raw91,000원104,900원89,900원104,300원22,152,758
cmveosuhu02fh10cr58ox1excstock-monthly068270:2025052025-05-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuhq02fg10cr4uwnhief1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2025-05-01 09:00:00raw159,700원163,100원150,400원161,000원10,463,905
cmveoso4f017x10crpe407s5ustock-monthly005930:2025052025-05-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso4a017w10crmoca7v9v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-05-01 09:00:00raw55,000원58,600원53,700원56,200원266,168,618
cmveosxri031910crk4hag2ovstock-monthly055550:2025052025-05-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxrc031810crixrq7zkb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2025-05-01 09:00:00raw51,100원58,400원50,300원58,100원20,373,374
cmveosym5036p10cr8g44g9n9stock-monthly207940:2025052025-05-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosym1036o10crx4lmefqc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-05-01 09:00:00raw1,043,000원1,190,000원989,000원1,032,000원1,773,260
cmveot4uj04bz10cr37gxbenostock-monthly030200:2025052025-05-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4ue04by10crpqq7wcw31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2025-05-01 09:00:00raw52,900원54,300원50,000원50,800원8,267,252
cmveoszg803c510cr126lu1odstock-monthly373220:2025052025-05-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszg303c410crghxcno9z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2025-05-01 09:00:00raw325,000원329,000원266,000원286,000원5,092,846
cmveoszw503fb10crb1e28do5stock-monthly012330:2025052025-05-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszw003fa10cruk2563mz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2025-05-01 09:00:00raw265,000원266,000원240,000원253,000원2,728,797
cmveosw5u02qd10crzerxmbqkstock-monthly000270:2025052025-05-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw5p02qc10cre8ceojw31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2025-05-01 09:00:00raw91,000원94,800원86,200원89,400원17,641,952
cmveot0mu03kr10crwo4yq7gvstock-monthly096770:2025052025-05-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0mq03kq10cr6tpa888s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2025-05-01 09:00:00raw93,500원94,700원80,800원89,500원6,045,290
cmveosylw036n10crh2xf7gxvstock-monthly207940:2025062025-06-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyls036m10crtl5viira1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-06-01 09:00:00raw1,023,000원1,048,000원990,000원992,000원1,319,510
cmveosw5k02qb10crv74jmm7qstock-monthly000270:2025062025-06-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw5f02qa10crt3nbvwj51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2025-06-01 09:00:00raw88,400원104,500원88,100원96,900원21,570,182
cmveot1he03q510cr3rby47eestock-monthly028260:2025062025-06-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1h903q410crh29jr2rj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-06-01 09:00:00raw148,300원174,500원147,900원161,400원12,666,175
cmveosxr5031710cr0nvzsi5vstock-monthly055550:2025062025-06-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxqy031610crkdyl6c5e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2025-06-01 09:00:00raw57,600원62,100원55,000원61,400원46,773,201
cmveosvc802kv10crbwupihkpstock-monthly005490:2025062025-06-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvc302ku10crp2wh72dl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-06-01 09:00:00raw245,500원272,500원240,500원261,000원6,328,800
111,179건 중 1,801–1,850← 이전37 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬