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
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
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
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
cmveoso31017n10crsv9tg83rstock-monthly005930:2025102025-10-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso2x017m10crkqcaednu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-10-01 09:00:00raw84,900원108,600원84,700원107,500원484,630,984
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
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
cmveosqes01nz10cry5sluw7vstock-monthly066570:2025102025-10-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqen01ny10crm3l12uan1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2025-10-01 09:00:00raw76,100원91,900원75,000원87,600원16,468,224
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
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
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
cmveot2dm03vb10crltup2s3nstock-monthly034730:2025112025-11-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2dh03va10cr8vcc6szc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-11-01 09:00:00raw249,000원285,000원230,500원265,500원5,566,926
cmveot5nb04h310cr787uoymjstock-monthly017670:2025112025-11-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5n404h210cre5y194yo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2025-11-01 09:00:00raw52,900원54,400원51,800원53,500원20,513,776
cmveot1ff03pv10cr8m2irfe1stock-monthly028260:2025112025-11-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1f503pu10crse4honj61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-11-01 09:00:00raw225,500원240,500원208,500원225,000원6,661,972
cmveostn0029p10cry335cpi4stock-monthly051910:2025112025-11-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostmw029o10crudwn1d201
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2025-11-01 09:00:00raw399,000원428,500원355,000원374,000원7,108,278
cmveosug802f510cr5bej0yqgstock-monthly068270:2025112025-11-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosug202f410crdovwe43k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2025-11-01 09:00:00raw176,000원203,500원171,100원185,600원20,527,525
cmveossu0024910crat0e733wstock-monthly006400:2025112025-11-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosstv024810crpowfshd01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2025-11-01 09:00:00raw328,500원354,500원280,500원299,500원11,951,071
cmveosvar02kl10cru84h1794stock-monthly005490:2025112025-11-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvam02kk10cr68m1sa2f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-11-01 09:00:00raw312,000원329,500원295,000원309,500원6,787,089
cmveot4s404bn10crvkqpc1frstock-monthly030200:2025112025-11-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4rz04bm10crod9yk0sb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2025-11-01 09:00:00raw49,500원50,700원48,100원50,400원6,890,912
cmveoswwx02vh10cr8q1224f0stock-monthly105560:2025112025-11-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswws02vg10crxk80jhya1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2025-11-01 09:00:00raw115,700원140,000원115,600원124,800원23,208,113
cmveosykj036d10crvzbgob2ystock-monthly207940:2025112025-11-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyke036c10crt5t7wc5g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-11-01 09:00:00raw1,221,000원1,841,000원1,221,000원1,607,000원1,022,351
cmveosxp6030x10cru19icts6stock-monthly055550:2025112025-11-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxp1030w10crdwaxp2ly1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2025-11-01 09:00:00raw72,600원83,900원72,500원78,000원25,692,234
cmveoszel03bt10crmh88q505stock-monthly373220:2025112025-11-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszeh03bs10crsf3j1bgz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2025-11-01 09:00:00raw480,000원495,000원408,000원408,000원7,128,270
cmveot3yf046710crqz7fce6lstock-monthly015760:2025112025-11-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ya046610crun9qslbl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2025-11-01 09:00:00raw43,100원54,100원41,800원52,500원137,709,805
cmveoszui03ez10crv8tdneerstock-monthly012330:2025112025-11-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszue03ey10crwkcktiw51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2025-11-01 09:00:00raw313,000원315,000원283,000원309,500원3,835,449
cmveospnc01ih10cr5b62j2ifstock-monthly005380:2025112025-11-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospn701ig10cr73rzuv6q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-11-01 09:00:00raw297,500원298,000원254,500원261,500원13,458,989
cmveot0l603kf10cr2l9u2kbastock-monthly096770:2025112025-11-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0l203ke10crrk4sd7bj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2025-11-01 09:00:00raw130,100원130,400원109,900원115,000원6,082,502
cmveosovl01d110crznv6btl5stock-monthly000660:2025112025-11-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosovg01d010crycvir8nk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2025-11-01 09:00:00raw557,000원646,000원501,000원530,000원99,170,969
cmveosrz501yt10cr3jdhp4ezstock-monthly035720:2025112025-11-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosryz01ys10cr247rgu1h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2025-11-01 09:00:00raw66,600원66,900원56,600원58,700원81,666,576
cmveoso2r017l10cr5k211w6ystock-monthly005930:2025112025-11-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso2n017k10crn7xj5vv11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-11-01 09:00:00raw106,900원112,400원94,500원100,500원472,946,077
cmveot370040r10cr58pz9x4fstock-monthly003550:2025112025-11-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot36w040q10crhbnasjiw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-11-01 09:00:00raw80,800원89,000원77,700원78,800원7,379,172
cmveosr7901td10cr3me72uuestock-monthly035420:2025112025-11-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr7501tc10crwuoyi2lj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2025-11-01 09:00:00raw283,500원287,500원243,000원244,000원27,790,220
cmveosw4502q110cr3dc39mqtstock-monthly000270:2025112025-11-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw4102q010cr51tfkho41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2025-11-01 09:00:00raw120,700원121,100원108,900원114,100원16,485,974
cmveosqei01nx10crobwigo4kstock-monthly066570:2025112025-11-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqed01nw10crpx6qp74g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2025-11-01 09:00:00raw88,700원96,200원83,400원85,600원15,564,083
cmveot0kw03kd10crpqm02g8tstock-monthly096770:2025122025-12-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0ks03kc10crejsp693o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2025-12-01 09:00:00raw116,000원119,600원101,000원101,200원5,043,824
cmveospn101if10cr5ha532iestock-monthly005380:2025122025-12-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospmx01ie10cr9tx9l5ue1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-12-01 09:00:00raw261,000원321,000원253,500원296,500원24,131,990
cmveosrys01yr10cr5fm25j92stock-monthly035720:2025122025-12-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrym01yq10cr1zkzhjy41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2025-12-01 09:00:00raw58,900원62,700원55,500원60,100원38,562,907
cmveot36r040p10cro1mt2dnestock-monthly003550:2025122025-12-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot36m040o10crojp2pu5r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-12-01 09:00:00raw79,900원86,500원78,500원80,700원5,381,103
cmveoso2h017j10cr417fdkoostock-monthly005930:2025122025-12-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso2c017i10cryyg8hu391
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-12-01 09:00:00raw102,000원121,200원99,900원119,900원389,028,028
cmveosovb01cz10cr33qjy13lstock-monthly000660:2025122025-12-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosov601cy10crrccm89zl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2025-12-01 09:00:00raw542,000원659,000원525,000원651,000원66,231,350
cmveosqe801nv10cr4rzdfur6stock-monthly066570:2025122025-12-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqe401nu10cr93e4l5j41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2025-12-01 09:00:00raw85,800원102,500원85,100원91,900원14,896,357
cmveosr7001tb10crehdbfnw9stock-monthly035420:2025122025-12-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr6v01ta10cr1yktqh6y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2025-12-01 09:00:00raw246,500원250,500원226,500원242,500원15,582,100
cmveosw3v02pz10crvx4ohaodstock-monthly000270:2025122025-12-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw3q02py10cr0ov32w0t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2025-12-01 09:00:00raw113,900원127,250원111,000원121,800원17,820,614
cmveot2dc03v910crv1rp6vbustock-monthly034730:2025122025-12-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2d703v810cr5uzulrq71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-12-01 09:00:00raw263,500원274,500원243,000원256,500원3,100,723
cmveot5mv04h110crtpxggvsvstock-monthly017670:2025122025-12-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5mo04h010cr9m1lnp9g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2025-12-01 09:00:00raw53,700원54,400원52,400원53,500원10,660,949
cmveot1eq03pt10crl8692ta6stock-monthly028260:2025122025-12-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1ek03ps10crr95ezym31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-12-01 09:00:00raw226,500원258,500원222,000원239,500원6,595,127
cmveosstq024710cr5ug58m72stock-monthly006400:2025122025-12-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosstl024610cr40v0owtd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2025-12-01 09:00:00raw301,500원329,000원265,000원269,500원8,018,558
cmveostmr029n10crxv1za0f6stock-monthly051910:2025122025-12-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostmn029m10cr80olswiu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2025-12-01 09:00:00raw378,000원388,500원324,500원333,000원4,409,563
cmveosvah02kj10crh6dy4dgastock-monthly005490:2025122025-12-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvac02ki10cr2icen6rr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-12-01 09:00:00raw311,000원323,000원295,000원305,000원5,430,769
cmveot3y4046510crfond3g7cstock-monthly015760:2025122025-12-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3xz046410crrlp0uf481
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2025-12-01 09:00:00raw53,200원53,800원46,700원47,200원69,535,106
cmveosufy02f310crpq6iildhstock-monthly068270:2025122025-12-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuft02f210cr2lb5ol7d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2025-12-01 09:00:00raw186,900원192,100원178,200원181,000원9,129,840
111,179건 중 1,951–2,000← 이전40 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬