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
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
cmveot4rt04bl10cr70iut284stock-monthly030200:2025122025-12-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4rp04bk10cru7ni22hk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2025-12-01 09:00:00raw50,300원54,500원50,300원52,600원8,888,515
cmveosyk8036b10cr0rjueaj5stock-monthly207940:2025122025-12-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyk3036a10cr56ett09a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-12-01 09:00:00raw1,629,000원1,830,000원1,623,000원1,695,000원925,577
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
cmveoszec03br10crcmtl55hgstock-monthly373220:2025122025-12-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveosze703bq10cr9a1017aj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2025-12-01 09:00:00raw411,500원455,000원365,500원368,500원7,271,140
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
cmveot0kn03kb10crnz5kg8uqstock-monthly096770:2026012026-01-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0ki03ka10cra49vpbs31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2026-01-01 09:00:00raw101,200원120,000원99,300원112,000원10,046,354
cmveoszu003ev10crmdne9dncstock-monthly012330:2026012026-01-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveosztw03eu10crcw20qo0a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2026-01-01 09:00:00raw374,000원499,500원363,000원449,000원14,338,861
cmveot4rj04bj10cr65fw3upxstock-monthly030200:2026012026-01-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4re04bi10crnjzxhr021
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2026-01-01 09:00:00raw52,200원57,400원51,300원56,900원10,421,074
cmveot1ed03pr10crdi6x1eadstock-monthly028260:2026012026-01-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1e103pq10crhf6yt2et1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2026-01-01 09:00:00raw237,000원311,000원234,000원301,500원8,992,751
cmveot3xu046310cr8frjzkqtstock-monthly015760:2026012026-01-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3xp046210crqiiqcfxa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2026-01-01 09:00:00raw47,200원69,500원45,700원58,300원100,771,312
cmveosze203bp10crw4odf2s0stock-monthly373220:2026012026-01-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszdx03bo10crk83d70ol1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2026-01-01 09:00:00raw368,500원455,000원358,500원398,000원9,498,310
cmveosyjx036910crdpboybv2stock-monthly207940:2026012026-01-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyjs036810cr38ege64y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2026-01-01 09:00:00raw1,695,000원1,987,000원1,671,000원1,745,000원1,497,070
cmveosr6p01t910crzwrx2a3dstock-monthly035420:2026012026-01-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr6h01t810crurchj5bp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2026-01-01 09:00:00raw243,500원292,000원237,500원275,000원43,233,917
cmveosryh01yp10crz6137d68stock-monthly035720:2026012026-01-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosryc01yo10crwnlbq90f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2026-01-01 09:00:00raw60,100원64,200원56,500원61,400원64,546,839
cmveospmr01id10cri9323ge0stock-monthly005380:2026012026-01-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospmn01ic10cr5r64jiay1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2026-01-01 09:00:00raw299,500원590,000원293,000원500,000원86,482,294
cmveosstg024510crp7v59gngstock-monthly006400:2026012026-01-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosstb024410cr6iqzobzo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2026-01-01 09:00:00raw268,000원411,500원259,000원390,000원29,472,042
cmveostmh029l10crjl26nu3sstock-monthly051910:2026012026-01-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostmc029k10crf72c0i341
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2026-01-01 09:00:00raw331,000원369,000원307,500원310,500원7,830,671
cmveosufo02f110crgdzwdshostock-monthly068270:2026012026-01-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosufk02f010crv49yv0jp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2026-01-01 09:00:00raw188,800원222,500원188,600원210,000원20,872,548
cmveosva602kh10crsnto241lstock-monthly005490:2026012026-01-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosva102kg10crluxqnwp01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2026-01-01 09:00:00raw305,500원390,000원297,000원347,500원18,122,046
cmveosw3m02px10cre5h8cybestock-monthly000270:2026012026-01-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw3h02pw10cr9bwzhakf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2026-01-01 09:00:00raw121,100원177,000원119,500원152,600원49,505,362
cmveoswwf02vd10crlizi6xsastock-monthly105560:2026012026-01-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswwa02vc10crsincmtjm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2026-01-01 09:00:00raw123,600원143,600원122,300원135,200원19,793,771
cmveosxol030t10crbpgimd3qstock-monthly055550:2026012026-01-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxog030s10crgai08qov1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2026-01-01 09:00:00raw76,600원87,000원76,000원84,300원26,142,122
cmveosqdy01nt10crb34vrlebstock-monthly066570:2026012026-01-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqdu01ns10crrzcb15bb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2026-01-01 09:00:00raw92,200원111,600원86,600원99,100원33,375,736
cmveot2d103v710crewyow411stock-monthly034730:2026012026-01-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2cw03v610crpu63end51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2026-01-01 09:00:00raw256,500원339,500원252,000원333,500원5,293,473
cmveosov101cx10crp4ato3n9stock-monthly000660:2026012026-01-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosouw01cw10crqlxusaps1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2026-01-01 09:00:00raw651,000원931,000원647,000원909,000원97,117,009
cmveot36f040n10craw4xc2ngstock-monthly003550:2026012026-01-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot36a040m10crit1phtfj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2026-01-01 09:00:00raw81,100원94,600원78,600원91,700원6,985,930
cmveot5mg04gz10crs75ljqvqstock-monthly017670:2026012026-01-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5ma04gy10crvi1n53vh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2026-01-01 09:00:00raw53,500원75,100원52,600원72,500원33,466,962
cmveoso26017h10crre166h2qstock-monthly005930:2026012026-01-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso22017g10cr4qr7mfwm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2026-01-01 09:00:00raw120,200원166,600원120,200원160,500원649,829,602
cmveot2cr03v510crk0wyrgeestock-monthly034730:2026022026-02-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2ck03v410crzdsl5yhu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2026-02-01 09:00:00raw325,000원424,000원297,000원401,000원5,116,623
cmveosqdp01nr10cr7yszj26lstock-monthly066570:2026022026-02-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqdk01nq10cr9iuw53571
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2026-02-01 09:00:00raw98,300원151,900원95,400원145,700원47,387,499
cmveoso1w017f10cry6ltl542stock-monthly005930:2026022026-02-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso1s017e10cr60wbtg1i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2026-02-01 09:00:00raw155,700원223,000원150,400원216,500원538,540,611
cmveot364040l10cr3vlshs5wstock-monthly003550:2026022026-02-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot35y040k10crncrm5vq51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2026-02-01 09:00:00raw91,000원107,700원87,400원107,700원7,452,377
cmveot5m204gx10crdsagc8uvstock-monthly017670:2026022026-02-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5lw04gw10crheemn0be1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2026-02-01 09:00:00raw71,500원88,600원67,600원79,800원29,508,854
cmveosouq01cv10crv3nkqw0jstock-monthly000660:2026022026-02-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoul01cu10cr3ggb0jp31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2026-02-01 09:00:00raw870,000원1,099,000원791,000원1,061,000원77,055,002
cmveosztr03et10cr5j3t19h1stock-monthly012330:2026022026-02-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveosztn03es10crv12jr4lq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2026-02-01 09:00:00raw440,000원531,000원406,000원517,000원6,898,049
cmveot1dr03pp10crazz2y204stock-monthly028260:2026022026-02-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1di03po10crubf2o2661
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2026-02-01 09:00:00raw300,500원364,000원276,500원350,500원8,419,697
cmveot0kd03k910crsska0ri9stock-monthly096770:2026022026-02-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0k803k810crwxc8kk6p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2026-02-01 09:00:00raw111,800원139,500원104,800원127,700원10,908,611
cmveosyjn036710cr3abuc1exstock-monthly207940:2026022026-02-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyji036610cr02oyemvm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2026-02-01 09:00:00raw1,745,000원1,795,000원1,637,000원1,778,000원913,994
cmveot4r904bh10cr7l5cju63stock-monthly030200:2026022026-02-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4r504bg10crpulv2amh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2026-02-01 09:00:00raw57,300원69,400원54,300원63,800원10,761,069
cmveot3xk046110crihf9nicystock-monthly015760:2026022026-02-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3xf046010cru8c9q6t11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2026-02-01 09:00:00raw57,300원65,300원56,100원58,500원53,336,316
cmveoszds03bn10cr6uhe6mgkstock-monthly373220:2026022026-02-01monthperiod2026-10-19 12:20:512026-10-19 12:20:52cmveoszdo03bm10crx75kw3yt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2026-02-01 09:00:00raw392,500원440,000원377,000원427,000원6,364,606
cmveosst6024310cri71v507estock-monthly006400:2026022026-02-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosst1024210crpgdgci031
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2026-02-01 09:00:00raw380,000원473,500원355,500원466,000원17,086,145
cmveosry701yn10crq94f8tuqstock-monthly035720:2026022026-02-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosry201ym10cr04jkyy0j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2026-02-01 09:00:00raw60,500원64,500원55,500원62,300원56,975,229
cmveospmi01ib10cre51e52bdstock-monthly005380:2026022026-02-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospmc01ia10crtd6z1uqx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2026-02-01 09:00:00raw486,000원687,000원452,000원674,000원37,862,188
cmveostm7029j10crgn7cgr62stock-monthly051910:2026022026-02-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostm3029i10cr6mvdz5g91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2026-02-01 09:00:00raw312,000원424,000원294,000원417,500원7,883,901
cmveosuff02ez10crkiavsgwustock-monthly068270:2026022026-02-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosufa02ey10crbn5nig5l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2026-02-01 09:00:00raw207,500원251,000원201,500원238,500원14,032,290
cmveosv9v02kf10crlnoqkyugstock-monthly005490:2026022026-02-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv9q02ke10crbk8ly7k21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2026-02-01 09:00:00raw344,000원427,500원337,500원413,000원10,725,933
cmveosww602vb10cr4omr8frtstock-monthly105560:2026022026-02-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveosww102va10crqj8qmp3g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2026-02-01 09:00:00raw137,900원172,500원132,200원159,000원29,445,695
cmveosw3a02pv10crxwmc1rpdstock-monthly000270:2026022026-02-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw3602pu10crgv4ge5du1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2026-02-01 09:00:00raw151,600원212,500원148,200원205,500원27,382,934
111,179건 중 2,001–2,050← 이전41 / 2224 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬