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
cmveoso12017910cre2htp50mstock-monthly005930:2026052026-05-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso0x017810cr31lhh75l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2026-05-01 09:00:00raw228,000원323,000원224,000원317,000원622,815,748
cmveot1b503pj10crcslw4d3bstock-monthly028260:2026052026-05-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1az03pi10cr9dvc60ng1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2026-05-01 09:00:00raw305,500원480,000원305,000원432,500원14,610,285
cmveosr3w01t110cr9cipvnrrstock-monthly035420:2026052026-05-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr3s01t010cr0ouhc5ml1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2026-05-01 09:00:00raw213,500원247,500원190,800원234,000원25,042,587
cmveosrxd01yh10crbd6ksyuzstock-monthly035720:2026052026-05-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrx801yg10cr6oxtghbm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2026-05-01 09:00:00raw47,700원47,900원38,500원41,950원46,149,173
cmveot3wo045v10crw7cikfplstock-monthly015760:2026052026-05-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3wj045u10cr2jb4cz971
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2026-05-01 09:00:00raw44,800원47,200원36,200원38,900원47,081,959
cmveosssb023x10cr9lh74kuystock-monthly006400:2026052026-05-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosss7023w10cr21wbcunp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2026-05-01 09:00:00raw715,000원717,000원548,000원688,000원15,179,447
cmveot4q204bb10crail2zqlcstock-monthly030200:2026052026-05-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4ps04ba10cr2woqachg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2026-05-01 09:00:00raw61,200원61,600원51,700원52,800원9,553,694
cmveot358040f10cr0niprae0stock-monthly003550:2026052026-05-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot354040e10crfjhqrk3y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2026-05-01 09:00:00raw101,100원152,100원99,900원146,600원20,017,931
cmveosotw01cp10cricjjbsvcstock-monthly000660:2026052026-05-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosotq01co10crt20lwzn61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2026-05-01 09:00:00raw1,339,000원2,379,000원1,333,000원2,333,000원111,814,486
cmveosxng030l10cr5g0exeaxstock-monthly055550:2026052026-05-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxnb030k10crayhhbikb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2026-05-01 09:00:00raw101,100원101,300원91,000원93,600원25,081,412
cmveostle029d10cra4b29gg6stock-monthly051910:2026052026-05-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostl9029c10cr5l93dxz31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2026-05-01 09:00:00raw411,500원437,500원326,000원367,000원8,149,956
cmveosyiq036110cr77y7nvg6stock-monthly207940:2026052026-05-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyil036010crhz8jsrqm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2026-05-01 09:00:00raw1,485,000원1,498,000원1,300,000원1,363,000원1,308,417
cmveoszsu03en10crmth52gufstock-monthly012330:2026052026-05-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszso03em10crim9bgcpw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2026-05-01 09:00:00raw431,500원795,000원427,000원768,000원20,014,951
cmveot0jk03k310crujghy7nvstock-monthly096770:2026052026-05-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0jf03k210crzb48nu8m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2026-05-01 09:00:00raw149,500원155,400원112,100원119,200원13,653,404
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
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
cmveosw2h02pp10crrb6h595fstock-monthly000270:2026052026-05-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw2c02po10crkovvsl2d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2026-05-01 09:00:00raw156,300원184,200원147,700원169,200원34,547,823
cmveosqcv01nl10cru5epsynistock-monthly066570:2026052026-05-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqcq01nk10cr4bll11c81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2026-05-01 09:00:00raw146,200원293,000원140,300원293,000원75,557,703
cmveosv8w02k910crudoa6bgmstock-monthly005490:2026052026-05-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv8r02k810crpzy1cjm91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2026-05-01 09:00:00raw486,000원542,000원405,000원423,500원11,705,834
cmveosuel02et10crrgqnf5vvstock-monthly068270:2026052026-05-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosueg02es10cr03lyvw6v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2026-05-01 09:00:00raw202,500원206,500원178,000원192,900원14,024,457
cmveoswvf02v510crgw3c8nn7stock-monthly105560:2026052026-05-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswva02v410criqqiqqi31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2026-05-01 09:00:00raw161,500원164,200원146,700원150,600원24,396,137
cmveot2bh03ux10crap4kf9festock-monthly034730:2026062026-06-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2bc03uw10cren17du8u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2026-06-01 09:00:00raw661,000원883,000원535,000원834,000원6,995,484
cmveosv8m02k710crdxzzpbksstock-monthly005490:2026062026-06-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv8g02k610crxts0b9lv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2026-06-01 09:00:00raw418,000원426,000원296,500원317,000원9,258,146
cmveosqcl01nj10cr3iiupfuwstock-monthly066570:2026062026-06-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosqcg01ni10crv75q9zcp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2026-06-01 09:00:00raw375,000원438,000원183,900원203,000원68,236,238
cmveoswv402v310crydqz3343stock-monthly105560:2026062026-06-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswuz02v210crk5avwva41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2026-06-01 09:00:00raw149,100원182,700원145,000원159,000원34,513,049
cmveosw2702pn10crdfifdy7mstock-monthly000270:2026062026-06-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw2302pm10crj9qatxo71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2026-06-01 09:00:00raw170,500원174,600원130,000원138,000원28,142,847
cmveosueb02er10crdkako11xstock-monthly068270:2026062026-06-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosue602eq10cr5ve2ie6y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2026-06-01 09:00:00raw191,400원194,500원158,500원173,300원13,563,886
cmveospld01i310cr3zvi3wgxstock-monthly005380:2026062026-06-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospl901i210crrirbl8vh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2026-06-01 09:00:00raw736,000원783,000원460,500원495,000원29,901,110
cmveot5kq04gp10crm87eeqtystock-monthly017670:2026062026-06-01monthperiod2026-10-19 12:21:002026-10-19 12:21:00cmveot5km04go10cr8cnx1lbm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2026-06-01 09:00:00raw103,000원139,500원87,000원88,400원45,502,531
cmveot3we045t10crkzpa4pfestock-monthly015760:2026062026-06-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3w9045s10crt3kjmj291
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2026-06-01 09:00:00raw38,700원43,100원35,000원37,000원56,070,160
cmveoszcr03bf10crvhqcaj8estock-monthly373220:2026062026-06-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveoszcn03be10crx41mfoqu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1mo2026-06-01 09:00:00raw469,500원497,500원323,000원362,000원11,230,807
cmveot1as03ph10crsjonvgfsstock-monthly028260:2026062026-06-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1am03pg10crgh91djem1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2026-06-01 09:00:00raw444,000원565,000원384,000원468,500원16,772,123
cmveosr3n01sz10cr0vhk51e2stock-monthly035420:2026062026-06-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosr3i01sy10cr4sz5d7ie1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2026-06-01 09:00:00raw251,000원304,000원190,300원199,000원75,803,791
cmveosrx301yf10cr5mv5n0bzstock-monthly035720:2026062026-06-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrwy01ye10crge5l7ba81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2026-06-01 09:00:00raw43,000원48,500원32,250원34,550원51,607,232
cmveoso0s017710creoco7fm5stock-monthly005930:2026062026-06-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso0n017610crgrcaqaw11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2026-06-01 09:00:00raw319,500원374,500원287,500원334,000원704,005,604
cmveot34z040d10cr5x56yegustock-monthly003550:2026062026-06-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot34u040c10crmd92zlx01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2026-06-01 09:00:00raw158,900원185,900원93,900원97,300원20,560,293
cmveosxn6030j10cr037lp28rstock-monthly055550:2026062026-06-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxn1030i10crr3vltttv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2026-06-01 09:00:00raw93,200원110,800원89,400원95,800원35,503,342
cmveot4pi04b910cr08yk5smastock-monthly030200:2026062026-06-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4pe04b810crjkk0b6t21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2026-06-01 09:00:00raw53,600원60,000원50,700원52,900원9,369,718
cmveosotl01cn10cr5avriunqstock-monthly000660:2026062026-06-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosotg01cm10cr3h040osy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2026-06-01 09:00:00raw2,299,000원2,987,000원1,855,000원2,650,000원120,577,004
cmveostl4029b10cr8b4xtijdstock-monthly051910:2026062026-06-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostkz029a10crjt56mzgz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2026-06-01 09:00:00raw364,500원381,000원264,500원280,000원7,267,440
cmveot0ja03k110crxxxhi68gstock-monthly096770:2026062026-06-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0j503k010crqogh17rj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2026-06-01 09:00:00raw118,200원121,000원87,700원94,900원9,699,241
cmveosyif035z10crpwfczrvostock-monthly207940:2026062026-06-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyi9035y10cr9s0adlpj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2026-06-01 09:00:00raw1,356,000원1,459,000원1,228,000원1,391,000원1,398,980
cmveoszsh03el10crc3hruq57stock-monthly012330:2026062026-06-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszsb03ek10cr913v31rn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2026-06-01 09:00:00raw770,000원822,000원462,500원500,000원14,986,294
cmveosss2023v10crlag1psnqstock-monthly006400:2026062026-06-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossrx023u10cr06hlek2h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2026-06-01 09:00:00raw679,000원679,000원442,000원487,000원12,330,038
cmrszun5a006o0zfvejnen9kjstock035720:202606222026-06-22dayperiod2026-07-20 18:00:022026-07-20 18:00:02cmrszun55006n0zfvi5ey53i41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw38,250원38,500원36,800원36,800원1,352,403
cmrszumlc003c0zfvbtxou439stock005380:202606222026-06-22dayperiod2026-07-20 18:00:012026-07-20 18:00:01cmrszuml7003b0zfv5v6lgon11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw599,000원600,000원581,000원581,000원962,320
cmrszuo4p00dc0zfv6eytpidistock207940:202606222026-06-22dayperiod2026-07-20 18:00:032026-07-20 18:00:03cmrszuo4k00db0zfvs52lwchq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw1,374,000원1,374,000원1,290,000원1,295,000원51,541
cmrszuox700hs0zfvmg87getgstock028260:202606222026-06-22dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszuowz00hr0zfvpg1xaang1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw501,000원541,000원493,500원520,000원799,994
cmrszup6o00iw0zfvn6o6wsegstock034730:202606222026-06-22dayperiod2026-07-20 18:00:042026-07-20 18:00:04cmrszup6k00iv0zfvi1fph8jj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw725,000원750,000원712,000원730,000원228,946
cmrvuqcoj001k0zivpwzthjcxstock006400:202606222026-06-22dayperiod2026-07-22 18:00:022026-07-22 18:00:02cmrvuqcof001j0zivsj1dyeyj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
—1d2026-06-22 09:00:00raw564,000원570,000원530,000원533,000원435,643
111,639건 중 2,101–2,150← 이전43 / 2233 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬