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
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
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
cmveosssw024110crap7e03y7stock-monthly006400:2026032026-03-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosssr024010crysgbro8k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2026-03-01 09:00:00raw453,500원454,500원348,500원408,000원14,608,640
cmveosrxx01yl10cr7syme7f3stock-monthly035720:2026032026-03-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrxt01yk10crq57v77bj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2026-03-01 09:00:00raw60,900원61,400원45,500원45,800원44,549,990
cmveot0k303k710crtf6n6hoystock-monthly096770:2026032026-03-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0jy03k610crute4mqop1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2026-03-01 09:00:00raw140,400원141,300원105,100원108,700원19,299,288
cmveostly029h10crkzmdrzalstock-monthly051910:2026032026-03-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostlu029g10crul71h5981
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2026-03-01 09:00:00raw402,000원407,000원288,000원299,000원7,802,334
cmveosuf502ex10cr65pdg293stock-monthly068270:2026032026-03-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuf102ew10cr633wnb1u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2026-03-01 09:00:00raw231,500원235,500원187,700원197,200원12,533,774
cmveot1dd03pn10crru11f8uhstock-monthly028260:2026032026-03-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1cd03pm10crvhms9vbj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2026-03-01 09:00:00raw327,500원340,000원245,500원253,500원10,115,431
cmveosr5w01t510crm7o7xa3ystock-monthly035420:2026032026-03-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr5p01t410crajhdlmw21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2026-03-01 09:00:00raw250,500원252,000원200,000원201,500원17,046,375
cmveot3x9045z10crd2bd4aepstock-monthly015760:2026032026-03-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3x4045y10cri6qjma7o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2026-03-01 09:00:00raw56,400원56,800원40,700원41,650원68,076,323
cmveot4qz04bf10cri9vvd8ypstock-monthly030200:2026032026-03-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4qu04be10crh1sbwzaz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2026-03-01 09:00:00raw63,000원65,200원54,200원60,400원10,093,222
cmveosw3002pt10croe9h2ifnstock-monthly000270:2026032026-03-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw2w02ps10crnm9l951c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2026-03-01 09:00:00raw185,000원195,700원143,800원145,200원32,711,313
cmveosv9k02kd10crz17qkelastock-monthly005490:2026032026-03-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv9e02kc10crwjt52emf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2026-03-01 09:00:00raw403,000원404,000원318,000원332,500원8,680,760
cmveoswvx02v910cr2nxd4r55stock-monthly105560:2026032026-03-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswvs02v810crwpb65eet1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2026-03-01 09:00:00raw157,500원158,900원132,900원141,900원29,686,525
cmveosxo1030p10crwtgp5d0bstock-monthly055550:2026032026-03-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxnw030o10crxnxfs3351
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2026-03-01 09:00:00raw95,900원98,800원83,700원87,700원40,601,194
cmveoso1m017d10cr990ccl5mstock-monthly005930:2026032026-03-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso1h017c10crg4oz53ay1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2026-03-01 09:00:00raw209,500원212,500원167,000원167,200원689,928,910
cmveosyjc036510cr94nmyr1astock-monthly207940:2026032026-03-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyj7036410cruuaimj3q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2026-03-01 09:00:00raw1,775,000원1,775,000원1,480,000원1,504,000원994,293
cmveoszdj03bl10cr9row8mgystock-monthly373220:2026032026-03-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveoszdf03bk10crqe3q8alm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2026-03-01 09:00:00raw414,500원418,000원346,000원394,500원8,444,832
cmveoszti03er10crgdb3oubtstock-monthly012330:2026032026-03-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveosztd03eq10cr743kb9c21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2026-03-01 09:00:00raw512,000원520,000원372,000원378,000원6,648,534
cmveot35s040j10crzcpphao2stock-monthly003550:2026032026-03-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot35o040i10crmwumgkgp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2026-03-01 09:00:00raw107,700원107,800원81,800원82,800원7,610,044
cmveot5lp04gv10cr30pnojshstock-monthly017670:2026032026-03-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5li04gu10cr8o89jnx61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2026-03-01 09:00:00raw79,800원82,100원69,000원76,400원19,811,442
cmveospm701i910cr90pn5d9dstock-monthly005380:2026032026-03-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospm201i810crwe3apb8p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2026-03-01 09:00:00raw654,000원658,000원445,000원445,500원33,113,849
cmveot2cc03v310cr6aobafmwstock-monthly034730:2026032026-03-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2c603v210cr15hpwty31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2026-03-01 09:00:00raw391,500원406,000원298,000원301,000원6,029,496
cmveosqdf01np10crhp2wm9yostock-monthly066570:2026032026-03-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqda01no10crsqi5rqri1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2026-03-01 09:00:00raw140,100원141,300원103,600원105,600원21,562,695
cmveosoug01ct10cr85paoq31stock-monthly000660:2026032026-03-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoub01cs10crqol7eg541
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2026-03-01 09:00:00raw1,022,000원1,060,000원806,000원807,000원101,969,986
cmveosqd501nn10crefthk1ristock-monthly066570:2026042026-04-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqd001nm10crwpqbacm71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2026-04-01 09:00:00raw110,700원151,700원105,000원140,900원24,588,728
cmveosou601cr10crqow2bsq8stock-monthly000660:2026042026-04-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosou101cq10crsevd493t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2026-04-01 09:00:00raw884,000원1,328,000원818,000원1,286,000원87,540,280
cmveot35j040h10cri44bjw39stock-monthly003550:2026042026-04-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot35e040g10cr8zkvisf71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2026-04-01 09:00:00raw86,900원102,700원84,100원99,100원5,199,083
cmveosrxn01yj10crt7kbmeymstock-monthly035720:2026042026-04-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrxi01yi10cr2yaetey01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2026-04-01 09:00:00raw47,200원51,200원44,000원47,300원27,624,784
cmveot0jt03k510crpycrbkwbstock-monthly096770:2026042026-04-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0jp03k410crf86osa531
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2026-04-01 09:00:00raw113,000원149,900원110,800원146,200원15,701,243
cmveosuew02ev10cr8iuy166bstock-monthly068270:2026042026-04-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuer02eu10crtuq3yu2c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2026-04-01 09:00:00raw204,000원212,000원191,600원200,500원9,702,788
cmveostlp029f10crxzoo3zmzstock-monthly051910:2026042026-04-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostlk029e10crd3r2910a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2026-04-01 09:00:00raw314,500원411,500원298,000원397,000원7,206,898
cmveot3wy045x10cr8w732cp0stock-monthly015760:2026042026-04-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3wt045w10crh0rhgsbc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2026-04-01 09:00:00raw43,500원47,650원39,650원43,550원54,173,598
cmveosr5i01t310cre77dwn9mstock-monthly035420:2026042026-04-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr4s01t210cr759t07ac1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2026-04-01 09:00:00raw208,500원227,500원194,200원211,000원16,496,339
cmveosssm023z10cr1gtx37rzstock-monthly006400:2026042026-04-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosssh023y10crgfyt1y9q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2026-04-01 09:00:00raw425,000원723,000원413,000원695,000원22,298,701
cmveot1bg03pl10crviaz2s1jstock-monthly028260:2026042026-04-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1bc03pk10cr5lkaj4lk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2026-04-01 09:00:00raw264,000원323,500원259,000원298,500원8,301,070
cmveosv9802kb10cr3wpu9ue0stock-monthly005490:2026042026-04-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv9202ka10crjm4jbaga1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2026-04-01 09:00:00raw344,500원482,000원337,000원462,000원10,824,081
cmveosw2r02pr10crpw7mzcl6stock-monthly000270:2026042026-04-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw2m02pq10cr5bprm2021
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2026-04-01 09:00:00raw152,900원164,800원145,700원151,800원23,350,996
cmveot4qn04bd10cr06ttcva2stock-monthly030200:2026042026-04-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4qd04bc10crf1waxcrx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2026-04-01 09:00:00raw61,800원65,100원59,100원60,900원9,627,768
cmveoswvo02v710crl64r60knstock-monthly105560:2026042026-04-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswvj02v610crzw0bz4ka1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2026-04-01 09:00:00raw148,000원166,500원144,500원160,500원22,469,299
cmveosxnr030n10crsgt1cn7xstock-monthly055550:2026042026-04-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxnl030m10criegvf1y81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2026-04-01 09:00:00raw93,900원101,400원90,800원99,900원22,178,865
cmveoso1c017b10crvd3jt7mbstock-monthly005930:2026042026-04-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso17017a10crxq5dbtpx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2026-04-01 09:00:00raw179,000원230,000원175,000원220,500원534,763,797
cmveosyj1036310crxpb5glt9stock-monthly207940:2026042026-04-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyiw036210crklq05tml1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2026-04-01 09:00:00raw1,570,000원1,660,000원1,470,000원1,470,000원1,118,696
cmveoszda03bj10cro6sojek0stock-monthly373220:2026042026-04-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveoszd503bi10crb88yj5g61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2026-04-01 09:00:00raw409,500원493,000원393,500원460,500원10,160,601
cmveoszt603ep10crqhninfvustock-monthly012330:2026042026-04-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszt003eo10crfi5ped7l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2026-04-01 09:00:00raw397,000원472,000원383,500원425,000원5,849,364
cmveosplx01i710croaqz3bwlstock-monthly005380:2026042026-04-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosplt01i610crmh2xyalk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2026-04-01 09:00:00raw472,000원574,000원457,000원531,000원22,337,117
cmveot2c103v110crpzjtkkaistock-monthly034730:2026042026-04-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2bx03v010cr6ocf4him1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2026-04-01 09:00:00raw314,500원438,500원303,500원425,000원3,496,255
cmveot5lc04gt10cr6wq5hk3jstock-monthly017670:2026042026-04-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5l704gs10crgvvyfpuv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2026-04-01 09:00:00raw78,500원102,600원76,700원95,100원22,202,251
cmveospln01i510crmqmueryjstock-monthly005380:2026052026-05-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosplj01i410cru61lpebf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2026-05-01 09:00:00raw545,000원774,500원532,000원723,000원46,172,114
cmveot2br03uz10cr1cp8vp9dstock-monthly034730:2026052026-05-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2bm03uy10cref44hb1r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2026-05-01 09:00:00raw437,500원719,000원435,000원676,000원5,629,717
111,386건 중 2,051–2,100← 이전42 / 2228 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬