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
cmveoss0j01z310crkexwd3lrstock-monthly035720:2025062025-06-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss0e01z210cr1osgvy321
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2025-06-01 09:00:00raw43,200원71,600원41,050원60,000원151,791,780
cmveosuhl02ff10crth9ds15ustock-monthly068270:2025062025-06-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuhg02fe10cruvr8j6361
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2025-06-01 09:00:00raw160,200원165,500원158,100원159,600원8,642,099
cmveot0ml03kp10crup9w7cccstock-monthly096770:2025062025-06-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0mg03ko10cr1d8hu6z71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2025-06-01 09:00:00raw89,600원123,000원87,000원122,400원12,995,784
cmveot38g041110crvvxuc6jjstock-monthly003550:2025062025-06-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot38b041010crccuch6rv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-06-01 09:00:00raw70,800원91,700원70,800원79,600원7,818,042
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
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
cmveossvf024j10cr8npbl0zwstock-monthly006400:2025062025-06-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossva024i10crhi7ukd2u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2025-06-01 09:00:00raw170,000원182,300원165,900원172,800원10,539,946
cmveoswy602vr10crb2zioxdqstock-monthly105560:2025062025-06-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswy202vq10crkkkozgzl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2025-06-01 09:00:00raw103,700원114,800원98,600원110,900원31,266,717
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
cmveoso45017v10cra0xri32fstock-monthly005930:2025062025-06-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso40017u10crqg5cs23e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-06-01 09:00:00raw56,300원61,600원56,200원59,800원364,257,150
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
cmveot5ow04hd10cr6niwzt88stock-monthly017670:2025062025-06-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5or04hc10crkmemdefi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2025-06-01 09:00:00raw51,500원57,300원51,500원56,700원17,934,551
cmveospor01ir10cr5f86k1amstock-monthly005380:2025062025-06-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospom01iq10cr3eqtlsz81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-06-01 09:00:00raw184,600원221,500원183,100원203,500원15,788,557
cmveostob029z10cr5mc85tiistock-monthly051910:2025062025-06-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveosto7029y10cr2yclqoda1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2025-06-01 09:00:00raw197,500원218,000원193,900원211,500원5,304,776
cmveosqfx01o710crm1yhxqbbstock-monthly066570:2025062025-06-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqfs01o610crra84sy1u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2025-06-01 09:00:00raw70,800원78,500원70,600원73,800원11,367,008
cmveot4u904bx10crmdwhpqhbstock-monthly030200:2025062025-06-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4u004bw10crr8xedbw01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2025-06-01 09:00:00raw50,600원56,500원49,400원55,700원9,973,841
cmveoszfy03c310cr0y1tedipstock-monthly373220:2025062025-06-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszft03c210cr4qqms6wf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2025-06-01 09:00:00raw290,500원306,000원280,500원297,000원4,786,761
cmveot2ez03vl10crrs9nyu6ostock-monthly034730:2025062025-06-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2ev03vk10cr12sac1301
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-06-01 09:00:00raw162,100원209,500원161,100원204,500원8,502,002
cmveot4tp04bv10cr3bbvddtwstock-monthly030200:2025072025-07-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4tf04bu10cr33li0dg71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2025-07-01 09:00:00raw55,800원59,200원53,800원55,200원9,035,115
cmveoszfo03c110crv6e17v3istock-monthly373220:2025072025-07-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszfj03c010cry0cq568y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2025-07-01 09:00:00raw296,500원403,000원291,500원382,500원9,400,687
cmveot2eq03vj10crkj75nq19stock-monthly034730:2025072025-07-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2em03vi10cruph7cr7u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-07-01 09:00:00raw214,500원241,500원192,600원203,000원8,188,310
cmveospoh01ip10cr7163l8rgstock-monthly005380:2025072025-07-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospoc01io10cr5s6m8bup1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-07-01 09:00:00raw204,000원233,000원203,500원213,000원20,959,453
cmveosowq01d910crxl0xpsbvstock-monthly000660:2025072025-07-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosowl01d810cr4smxvkd01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2025-07-01 09:00:00raw291,000원306,500원254,500원273,500원83,485,666
cmveosyln036l10cr9rvibxe2stock-monthly207940:2025072025-07-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyli036k10crjviunbpv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-07-01 09:00:00raw994,000원1,130,000원994,000원1,067,000원2,138,627
cmveoszvk03f710crlaso1hofstock-monthly012330:2025072025-07-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszvg03f610crgx8ectf81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2025-07-01 09:00:00raw287,500원318,000원284,500원294,500원4,953,950
cmveot3zm046f10cr17fuduivstock-monthly015760:2025072025-07-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3zi046e10crsuposp3y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2025-07-01 09:00:00raw38,800원41,000원34,800원38,550원105,216,740
cmveot385040z10cra5d145s1stock-monthly003550:2025072025-07-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot381040y10crb27pplwc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-07-01 09:00:00raw81,400원85,900원77,500원79,200원6,806,935
cmveosuhb02fd10crmm8czvaustock-monthly068270:2025072025-07-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuh702fc10crjsnxuzhh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2025-07-01 09:00:00raw159,700원188,800원159,700원178,900원12,056,869
cmveot0ma03kn10cr7f1z0gc2stock-monthly096770:2025072025-07-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0m603km10cr2hfqgl881
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2025-07-01 09:00:00raw121,700원128,000원107,300원107,900원12,376,941
cmveosvby02kt10cr4xjv62ykstock-monthly005490:2025072025-07-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvbt02ks10crzjk9xlzl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-07-01 09:00:00raw264,000원342,000원263,000원308,500원11,903,318
cmveosr8d01tl10cr95bll81astock-monthly035420:2025072025-07-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr8801tk10crb6povkpi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2025-07-01 09:00:00raw264,000원269,000원225,000원235,000원24,050,661
cmveosw5a02q910crgbv0ndnnstock-monthly000270:2025072025-07-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw5502q810crkhbta0r21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2025-07-01 09:00:00raw97,000원113,200원97,000원102,300원27,090,764
cmveossv4024h10crr54ip695stock-monthly006400:2025072025-07-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossuz024g10crsx53z9u71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2025-07-01 09:00:00raw173,400원212,500원169,700원201,000원14,829,975
cmveoso3v017t10cr30gj8ot4stock-monthly005930:2025072025-07-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso3r017s10crxgksaklw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-07-01 09:00:00raw60,400원74,000원59,800원71,400원491,591,703
cmveoswxx02vp10crrgyg8tqgstock-monthly105560:2025072025-07-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswxt02vo10crcjjsae8p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2025-07-01 09:00:00raw109,800원126,600원109,200원110,900원29,163,551
cmveot1h403q310criazwjszwstock-monthly028260:2025072025-07-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1gz03q210crb1pnnb7l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-07-01 09:00:00raw163,200원188,900원159,500원168,500원12,144,135
cmveosxqq031510cr1lebwr3nstock-monthly055550:2025072025-07-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxqh031410crxmg4vg6a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2025-07-01 09:00:00raw62,000원73,500원60,800원68,000원36,951,826
cmveot5om04hb10cr17ewte0istock-monthly017670:2025072025-07-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5oh04ha10crqytohlt11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2025-07-01 09:00:00raw57,000원58,100원52,800원56,100원19,222,683
cmveoss0901z110cr37hj57szstock-monthly035720:2025072025-07-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveoss0501z010cr2jcxsxmf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2025-07-01 09:00:00raw59,900원63,400원53,500원58,000원55,698,598
cmveosqfn01o510crfwegk0a7stock-monthly066570:2025072025-07-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqfi01o410crnoi9fcbg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2025-07-01 09:00:00raw74,300원80,900원73,000원77,400원14,433,588
cmveosto2029x10cryyiongzlstock-monthly051910:2025072025-07-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostny029w10crf7m9zcn21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2025-07-01 09:00:00raw213,000원322,500원212,000원301,500원10,647,067
cmveostnt029v10cr3h67cskzstock-monthly051910:2025082025-08-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostno029u10crcyog15f51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2025-08-01 09:00:00raw294,500원307,000원269,500원277,500원5,412,372
cmveosqfc01o310crpad59xa0stock-monthly066570:2025082025-08-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqf801o210crzl6gwejk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2025-08-01 09:00:00raw76,800원78,900원73,600원73,900원7,234,504
cmveot4t404bt10cr90m4bi9nstock-monthly030200:2025082025-08-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4sv04bs10crrjin53ev1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2025-08-01 09:00:00raw54,500원56,200원53,200원54,100원6,978,644
cmveot2eh03vh10crv19nh99cstock-monthly034730:2025082025-08-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2ec03vg10cr5rqs61r31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-08-01 09:00:00raw199,600원209,500원176,900원207,000원3,600,073
cmveoszfe03bz10cr2kf368ekstock-monthly373220:2025082025-08-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszfa03by10crgscssz1j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2025-08-01 09:00:00raw382,500원399,500원351,500원352,000원4,553,319
cmveosylc036j10crij3eetv8stock-monthly207940:2025082025-08-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyl8036i10cr0hdudj1q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-08-01 09:00:00raw1,057,000원1,070,000원1,000,000원1,001,000원936,902
cmveospo601in10crlcfjkvl4stock-monthly005380:2025082025-08-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospo201im10cr7xa44e3a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-08-01 09:00:00raw211,000원225,000원207,000원220,000원10,572,845
cmveosowg01d710cra0h82zbjstock-monthly000660:2025082025-08-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosowb01d610cr2tpfduqh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2025-08-01 09:00:00raw266,000원279,000원245,000원269,000원55,803,841
cmveosr8301tj10crrrotdxv0stock-monthly035420:2025082025-08-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr7z01ti10cr5kvjt2tc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2025-08-01 09:00:00raw232,500원241,500원214,000원214,500원16,484,241
111,179건 중 1,851–1,900← 이전38 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬