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
cmveot3zd046d10crw62gt6k6stock-monthly015760:2025082025-08-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3z8046c10cr84x0nnrq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2025-08-01 09:00:00raw37,850원42,450원34,100원36,350원86,131,970
cmveot0m103kl10crfdrafawustock-monthly096770:2025082025-08-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0lx03kk10cr4t9304cc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2025-08-01 09:00:00raw107,000원109,900원99,700원100,900원4,971,741
cmveosuh202fb10cr1p5ccaddstock-monthly068270:2025082025-08-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosugx02fa10crfxev3jh01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2025-08-01 09:00:00raw176,000원179,000원167,600원167,600원7,213,452
cmveosvbl02kr10crqmwd2kl0stock-monthly005490:2025082025-08-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvbh02kq10crcw5qlghw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-08-01 09:00:00raw302,500원311,750원283,500원285,500원4,727,035
cmveoswxo02vn10cr7dqln4qmstock-monthly105560:2025082025-08-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswxk02vm10crwemhgafi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2025-08-01 09:00:00raw107,800원116,900원105,800원108,200원18,678,627
cmveot1gt03q110cr6fh7yicgstock-monthly028260:2025082025-08-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1gp03q010crts5sxgro1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-08-01 09:00:00raw166,300원171,900원155,300원167,800원5,110,503
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
cmveoso3l017r10cra84fn35fstock-monthly005930:2025082025-08-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso3g017q10cre8ayrlqb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-08-01 09:00:00raw70,200원72,400원68,300원69,700원282,943,885
cmveosw5002q710crcuoe5bttstock-monthly000270:2025082025-08-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw4v02q610cr7o4vu5jf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2025-08-01 09:00:00raw101,300원107,800원100,500원105,800원13,413,759
cmveot5oc04h910cry1x6208vstock-monthly017670:2025082025-08-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5o704h810crn4ejd1ne1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2025-08-01 09:00:00raw55,700원57,200원54,200원54,200원11,384,049
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
cmveot37v040x10crkc8sn590stock-monthly003550:2025082025-08-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot37q040w10crtwucgajy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-08-01 09:00:00raw78,200원78,700원71,500원74,500원5,184,914
cmveoszvb03f510cr52khnzy2stock-monthly012330:2025082025-08-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszv703f410cr1qpkqe4x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2025-08-01 09:00:00raw289,500원322,500원279,000원318,500원3,243,902
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
cmveoszv103f310crzdomwy28stock-monthly012330:2025092025-09-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszux03f210crt9ano5os1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2025-09-01 09:00:00raw320,000원327,000원292,500원298,500원4,112,196
cmveot4sp04br10cr1ymmqdgustock-monthly030200:2025092025-09-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4sj04bq10crhdjdr0ts1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2025-09-01 09:00:00raw53,800원53,900원49,650원50,500원8,725,866
cmveospnx01il10crizqg7xe5stock-monthly005380:2025092025-09-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospns01ik10crmhgybpa01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-09-01 09:00:00raw220,500원224,000원212,000원215,000원11,843,546
cmveosxpw031110crv12a02u0stock-monthly055550:2025092025-09-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxpp031010cr7sm4vl5y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2025-09-01 09:00:00raw65,500원71,500원63,600원70,800원28,973,043
cmveosqf201o110crguqubys8stock-monthly066570:2025092025-09-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqex01o010crx7h4feje1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2025-09-01 09:00:00raw73,900원83,800원72,000원75,600원14,071,197
cmveot3z3046b10cro0xs5e1rstock-monthly015760:2025092025-09-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3yy046a10crrcfwk1zk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2025-09-01 09:00:00raw36,250원39,050원35,200원36,050원38,966,750
cmveosyl3036h10crd28yebikstock-monthly207940:2025092025-09-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyky036g10crr0bviqtj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-09-01 09:00:00raw1,002,000원1,063,000원982,000원997,000원1,458,816
cmveosow501d510cr5xqa2hn6stock-monthly000660:2025092025-09-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosow101d410cratm9vb2b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2025-09-01 09:00:00raw259,500원364,000원255,000원347,500원77,665,167
cmveosrzq01yx10crfetkzzy6stock-monthly035720:2025092025-09-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrzl01yw10crqqp1oqjc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2025-09-01 09:00:00raw60,600원68,500원57,400원59,600원61,062,126
cmveoszf403bx10crtadlatyjstock-monthly373220:2025092025-09-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszf003bw10cr6z7pzl3a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2025-09-01 09:00:00raw352,000원365,500원336,500원347,500원4,587,226
cmveossuj024d10cr0o1jrd1kstock-monthly006400:2025092025-09-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossuf024c10cr0ussiz321
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2025-09-01 09:00:00raw202,500원211,500원196,800원205,000원8,519,281
cmveostnj029t10crqo7z9zdzstock-monthly051910:2025092025-09-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostne029s10cr7xggbwfd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2025-09-01 09:00:00raw275,000원306,500원264,500원278,000원4,686,444
cmveot0lr03kj10crked9a50rstock-monthly096770:2025092025-09-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0ln03ki10crau4jnh5p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2025-09-01 09:00:00raw100,100원110,400원99,700원100,500원5,137,204
cmveosugr02f910crx6bg6luhstock-monthly068270:2025092025-09-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosugm02f810crpmezmy921
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2025-09-01 09:00:00raw168,200원185,400원167,000원173,400원10,529,993
cmveosvbc02kp10crvr7l56rqstock-monthly005490:2025092025-09-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvb702ko10crhpa98q1s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-09-01 09:00:00raw283,500원288,500원271,500원276,000원5,157,950
cmveosr7t01th10cr1667buk7stock-monthly035420:2025092025-09-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr7o01tg10crbhzd2mle1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2025-09-01 09:00:00raw211,500원279,500원210,500원268,500원37,807,198
cmveot1gk03pz10crhkusd8g6stock-monthly028260:2025092025-09-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1gc03py10cr37y5vsz61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-09-01 09:00:00raw167,300원203,500원165,000원184,600원7,943,873
cmveoswxf02vl10crivp6f8bystock-monthly105560:2025092025-09-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswxa02vk10crvr8g9q0l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2025-09-01 09:00:00raw109,400원121,500원105,800원115,500원18,086,975
cmveoso3b017p10crbet2kj2ystock-monthly005930:2025092025-09-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso37017o10cry1snrm0a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-09-01 09:00:00raw68,400원86,200원67,500원83,900원409,841,865
cmveot2e703vf10cr42ek9s84stock-monthly034730:2025092025-09-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2e203ve10crla4n8cfj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-09-01 09:00:00raw204,000원241,500원200,500원210,000원4,623,821
cmveot5o004h710cr8bqqp1htstock-monthly017670:2025092025-09-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5nv04h610cr93ra90mi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2025-09-01 09:00:00raw54,300원55,700원54,000원54,300원12,267,696
cmveot37l040v10crqu6xlgz5stock-monthly003550:2025092025-09-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot37g040u10cr9wvafrh61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-09-01 09:00:00raw75,400원78,000원71,700원72,000원4,501,974
cmveosw4p02q510crrwl2fyc0stock-monthly000270:2025092025-09-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw4l02q410crma7zuh841
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2025-09-01 09:00:00raw106,800원107,900원100,000원100,700원18,852,623
cmveot2dx03vd10crqz5vn5uustock-monthly034730:2025102025-10-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2ds03vc10crebcimw6h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-10-01 09:00:00raw211,000원256,000원206,000원248,500원5,139,076
cmveot4se04bp10crcouxaibgstock-monthly030200:2025102025-10-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot4s904bo10crnhk1zeur1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2025-10-01 09:00:00raw50,700원51,600원48,600원49,150원6,771,109
cmveosw4f02q310crcpp288c3stock-monthly000270:2025102025-10-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw4a02q210cr7hl9cqkd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2025-10-01 09:00:00raw100,500원126,200원100,100원119,900원23,768,205
cmveot37b040t10crhs0qhy2kstock-monthly003550:2025102025-10-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot377040s10crz6f9scqm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-10-01 09:00:00raw71,900원85,000원70,100원80,300원6,195,654
cmveot5no04h510cr82cniq5lstock-monthly017670:2025102025-10-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5ni04h410cr95oz9x2c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2025-10-01 09:00:00raw54,400원54,800원51,400원52,300원16,590,498
cmveoszus03f110crlzubx6qqstock-monthly012330:2025102025-10-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszun03f010cryhyah2x81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2025-10-01 09:00:00raw298,500원322,000원285,500원316,000원3,656,725
cmveospnm01ij10crlhbqnmbxstock-monthly005380:2025102025-10-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospni01ii10crb05kn38k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-10-01 09:00:00raw215,500원294,000원214,000원290,000원22,259,192
cmveosxpj030z10cra87zt4ftstock-monthly055550:2025102025-10-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxpb030y10crb8mf4e7u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2025-10-01 09:00:00raw70,500원77,300원68,100원73,300원22,899,201
cmveot3yr046910crkj65qrobstock-monthly015760:2025102025-10-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3yl046810cryg5e3zyl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2025-10-01 09:00:00raw36,050원45,800원34,700원42,550원63,845,833
cmveosovv01d310crwoijtdepstock-monthly000660:2025102025-10-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosovr01d210cr4lez4y221
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2025-10-01 09:00:00raw351,000원579,000원351,000원559,000원78,257,169
cmveosykt036f10cricz2zsw1stock-monthly207940:2025102025-10-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyko036e10cr137a4r161
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-10-01 09:00:00raw999,000원1,265,000원999,000원1,221,000원1,871,272
cmveosr7j01tf10cryyipbyycstock-monthly035420:2025102025-10-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr7e01te10crn9sj18ok1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2025-10-01 09:00:00raw267,000원275,000원242,000원267,500원33,593,525
cmveosrzg01yv10crcvkoclfqstock-monthly035720:2025102025-10-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrzb01yu10crmylrbzyh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2025-10-01 09:00:00raw59,800원69,700원56,900원65,100원60,209,191
111,179건 중 1,901–1,950← 이전39 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬