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
cmveosubq02e710crqxphmqvustock-monthly051910:2019022019-02-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosubl02e610crktlzvyw91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2019-02-01 09:00:00raw369,500원395,000원366,000원390,500원3,635,159
cmveot6fq04ll10crgijsptmestock-monthly017670:2019022019-02-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6fl04lk10crt9aorw2h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2019-02-01 09:00:00raw258,500원264,500원253,000원260,500원3,308,193
cmveot26x03ud10crls3g34l0stock-monthly028260:2019022019-02-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot26r03uc10cr9o928zji1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-02-01 09:00:00raw119,500원120,000원114,000원115,500원3,609,774
cmveot0gm03jh10crv20pozbestock-monthly012330:2019022019-02-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0gi03jg10cr3w2rvmd81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2019-02-01 09:00:00raw225,500원227,000원208,000원220,500원4,536,804
cmveot31v03zr10crolvvz0gbstock-monthly034730:2019032019-03-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot31q03zq10cr9rq9ljn21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2019-03-01 09:00:00raw278,000원287,000원261,000원270,500원1,681,663
cmveot26m03ub10crhy6negjmstock-monthly028260:2019032019-03-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot26i03ua10cr8t20abh51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-03-01 09:00:00raw116,000원116,500원105,000원107,000원4,364,930
cmveot6ff04lj10cre2bd10ynstock-monthly017670:2019032019-03-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6fb04li10cr42m7tbbu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2019-03-01 09:00:00raw260,000원263,500원244,000원251,500원3,501,345
cmveot0gd03jf10cro802703lstock-monthly012330:2019032019-03-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0g803je10crz5wk6k2d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2019-03-01 09:00:00raw216,500원217,500원197,500원208,500원4,211,534
cmveot5hg04g310crrj53rj5dstock-monthly030200:2019032019-03-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5hb04g210cr5fmiqq581
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2019-03-01 09:00:00raw28,400원28,550원27,350원27,400원9,927,256
cmveot4mf04an10crfb6zxwsrstock-monthly015760:2019032019-03-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4ma04am10cr4uwrcqro1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2019-03-01 09:00:00raw34,700원36,000원29,750원29,900원23,966,287
cmveosz9u03at10crbyu32is3stock-monthly207940:2019032019-03-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz9q03as10crxt0r1b7u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2019-03-01 09:00:00raw377,000원384,500원313,000원319,500원2,535,673
cmveosrty01xt10crjn9r9l7fstock-monthly035420:2019032019-03-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrtt01xs10crvxapszo21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2019-03-01 09:00:00raw135,000원140,000원120,500원124,000원7,973,932
cmveot3tb045710cr1wf4z6chstock-monthly003550:2019032019-03-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3t6045610cr5ogzwk1l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-03-01 09:00:00raw75,500원79,500원72,500원77,500원4,176,577
cmveot17k03ov10cr6djnvw05stock-monthly096770:2019032019-03-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot17f03ou10cr8k7zbdwn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2019-03-01 09:00:00raw188,500원198,000원177,000원179,500원4,521,310
cmveosws102uh10crsl2akp1pstock-monthly000270:2019032019-03-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswrw02ug10cr5wuy2c3i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-03-01 09:00:00raw36,500원36,500원33,350원35,350원18,778,392
cmveosti2028p10crkg409io2stock-monthly006400:2019032019-03-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveosthy028o10cr5c8hlb5p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2019-03-01 09:00:00raw241,500원241,500원204,000원214,500원9,295,766
cmveossoy023910crampffaqmstock-monthly035720:2019032019-03-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossot023810crfzenhixy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2019-03-01 09:00:00raw105,500원109,500원100,000원103,500원7,270,819
cmveosr0l01sd10cr7cpbyh6vstock-monthly066570:2019032019-03-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr0g01sc10crw4t4n7xa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2019-03-01 09:00:00raw70,800원78,800원70,300원75,100원18,503,573
cmveospib01hh10crcf1t3bsxstock-monthly000660:2019032019-03-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospi601hg10cruobhugvq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2019-03-01 09:00:00raw70,300원78,900원65,900원74,200원74,433,210
cmveosvz702p110crfslf9ulostock-monthly005490:2019032019-03-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvz202p010cr4p4a6idt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2019-03-01 09:00:00raw264,000원267,000원245,500원253,000원4,607,397
cmveosq9h01mx10cr31fq4cv0stock-monthly005380:2019032019-03-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosq9d01mw10cri9z80ay01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2019-03-01 09:00:00raw125,000원129,000원117,000원119,500원10,837,859
cmveosxjv02zx10crwyqxo0nustock-monthly105560:2019032019-03-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxjq02zw10crkt6zkwyd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2019-03-01 09:00:00raw44,700원44,700원40,650원41,850원32,640,125
cmveosyf8035d10crbi8w4hcvstock-monthly055550:2019032019-03-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyf3035c10crijac5p0e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2019-03-01 09:00:00raw44,350원44,700원41,600원42,000원20,504,061
cmveosubh02e510cr9gzdsidrstock-monthly051910:2019032019-03-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosubc02e410crhag16u8y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2019-03-01 09:00:00raw395,000원400,000원358,000원366,000원4,036,315
cmveosv5i02jl10crpg6lqqjestock-monthly068270:2019032019-03-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv5d02jk10crxfp52qn61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2019-03-01 09:00:00raw207,000원212,500원178,500원181,000원10,537,807
cmveosoqf01c110crzsib2ooqstock-monthly005930:2019032019-03-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoqa01c010crikmg0oyt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-03-01 09:00:00raw46,000원47,000원43,100원44,650원223,260,605
cmveot3t1045510croh5eh89ustock-monthly003550:2019042019-04-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3sw045410crc6lvlpx41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-04-01 09:00:00raw77,000원79,200원72,200원73,000원4,878,669
cmveosthu028n10crcka93wxsstock-monthly006400:2019042019-04-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveosthp028m10cr7qmz0py61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2019-04-01 09:00:00raw218,000원237,000원215,500원236,500원5,443,207
cmveot17a03ot10crpc8915tpstock-monthly096770:2019042019-04-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot17603os10crqdmn1bmb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2019-04-01 09:00:00raw180,500원195,500원180,000원182,500원4,659,271
cmveosv5802jj10crvf9bwoa2stock-monthly068270:2019042019-04-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv5402ji10crgmwzk0u91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2019-04-01 09:00:00raw180,500원224,500원180,000원212,000원11,522,300
cmveosxjl02zv10crwo3sw3a1stock-monthly105560:2019042019-04-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxjg02zu10crto8y1l5s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2019-04-01 09:00:00raw42,600원47,150원42,500원46,200원28,462,306
cmveoswrr02uf10cr138e7kymstock-monthly000270:2019042019-04-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswrn02ue10cre9eczact1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-04-01 09:00:00raw35,500원46,300원34,850원45,250원36,239,087
cmveosyey035b10crh03k7ignstock-monthly055550:2019042019-04-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyet035a10crcrjelcqd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2019-04-01 09:00:00raw44,200원46,000원42,900원44,100원16,751,972
cmveosoq501bz10crv2kf4yo8stock-monthly005930:2019042019-04-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoq001by10cri8pwzome1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-04-01 09:00:00raw45,200원47,600원43,800원45,850원209,113,436
cmveosvyx02oz10crca48q59fstock-monthly005490:2019042019-04-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvys02oy10crr1gyfll41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2019-04-01 09:00:00raw254,500원279,000원252,000원255,000원5,309,857
cmveosq9701mv10cr0d5m27xustock-monthly005380:2019042019-04-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosq9301mu10crvl06gaxf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2019-04-01 09:00:00raw120,000원140,500원117,500원138,500원12,400,505
cmveot26c03u910crium8ghl6stock-monthly028260:2019042019-04-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot26703u810crugp8p3w31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-04-01 09:00:00raw107,500원114,000원101,500원102,500원4,928,125
cmveospi001hf10crx4yd3g04stock-monthly000660:2019042019-04-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosphw01he10crp257oyw21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2019-04-01 09:00:00raw75,600원82,400원75,500원79,000원70,360,052
cmveosub702e310cr3yxiov7istock-monthly051910:2019042019-04-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosub302e210cr9r8bqqcc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2019-04-01 09:00:00raw367,000원390,000원354,000원361,000원4,281,406
cmveosr0b01sb10cregayiu3jstock-monthly066570:2019042019-04-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr0601sa10crls9x43l61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2019-04-01 09:00:00raw75,500원78,400원73,000원75,800원16,350,890
cmveossoo023710crn8vb1e6sstock-monthly035720:2019042019-04-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossoj023610crfgi0ks3m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2019-04-01 09:00:00raw103,500원121,000원100,000원120,000원9,623,287
cmveot31k03zp10crp420nx6dstock-monthly034730:2019042019-04-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot31f03zo10crkpj3jiwz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2019-04-01 09:00:00raw270,500원278,000원253,000원256,500원2,278,272
cmveot6f504lh10cr782usgabstock-monthly017670:2019042019-04-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6f104lg10cr5emxdlpw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2019-04-01 09:00:00raw251,500원255,500원241,000원247,500원3,503,878
cmveot0g203jd10cr8q5jwgfastock-monthly012330:2019042019-04-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0fy03jc10crhneu8m731
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2019-04-01 09:00:00raw210,000원240,000원206,000원232,500원4,467,207
cmveot5h604g110crnmzjzbc7stock-monthly030200:2019042019-04-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5h104g010crq4ucu8ml1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2019-04-01 09:00:00raw27,400원27,900원26,950원27,350원15,988,240
cmveosrto01xr10cr2xmfclymstock-monthly035420:2019042019-04-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrti01xq10crm02pglj81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2019-04-01 09:00:00raw124,000원125,500원117,000원119,500원13,118,460
cmveosz9k03ar10crxfp16dfwstock-monthly207940:2019042019-04-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz9g03aq10crjoeot8f51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2019-04-01 09:00:00raw318,500원379,500원317,000원340,000원2,610,052
cmveot4m504al10crxczy97f9stock-monthly015760:2019042019-04-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4m004ak10crp5kjorre1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2019-04-01 09:00:00raw29,750원30,600원27,700원28,300원33,981,243
cmveosrtd01xp10crj007v23tstock-monthly035420:2019052019-05-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrt801xo10crp53tmt3o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2019-05-01 09:00:00raw119,000원125,500원108,500원111,500원11,584,207
cmveot5gw04fz10crs480ya1vstock-monthly030200:2019052019-05-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5gr04fy10cr2wpu8rz01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2019-05-01 09:00:00raw27,300원28,650원27,000원27,950원22,604,292
108,048건 중 151–200← 이전4 / 2161 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬