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
cmveossod023510crpeigecqdstock-monthly035720:2019052019-05-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosso8023410cro6emx7pn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2019-05-01 09:00:00raw120,000원136,000원119,500원124,500원20,384,782
cmveosvyn02ox10cr3jo5y2sostock-monthly005490:2019052019-05-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvyj02ow10crlxr9em941
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2019-05-01 09:00:00raw251,500원256,000원226,000원237,500원5,031,555
cmveot3sr045310cr5vz8bqkqstock-monthly003550:2019052019-05-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3sm045210crr59c0r9x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-05-01 09:00:00raw73,500원76,000원68,900원73,300원4,270,474
cmveosv4z02jh10crb5psohnustock-monthly068270:2019052019-05-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv4u02jg10crgl45lbj01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2019-05-01 09:00:00raw212,000원213,000원172,000원190,000원11,932,593
cmveot17103or10critlfu9xrstock-monthly096770:2019052019-05-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot16v03oq10cr7m2j48j81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2019-05-01 09:00:00raw182,000원185,000원160,500원165,000원6,002,074
cmveosxjb02zt10cr8k1ay2ydstock-monthly105560:2019052019-05-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxj602zs10crsa6y43tk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2019-05-01 09:00:00raw47,250원47,300원43,700원43,800원22,349,219
cmveosz9a03ap10crmt6q8w28stock-monthly207940:2019052019-05-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz9603ao10crs97y5qzw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2019-05-01 09:00:00raw339,000원343,000원281,000원300,000원3,200,467
cmveosr0101s910crbqrkf821stock-monthly066570:2019052019-05-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosqzw01s810crqlk65ik11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2019-05-01 09:00:00raw75,300원79,000원69,700원78,600원14,835,953
cmveot0fs03jb10cr31jaww9fstock-monthly012330:2019052019-05-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0fo03ja10crgdf9dpcn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2019-05-01 09:00:00raw232,000원240,000원208,000원217,000원4,450,854
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
cmveosthk028l10cr62tubnfmstock-monthly006400:2019052019-05-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveosthg028k10cr4zpe55gt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2019-05-01 09:00:00raw235,000원239,500원201,500원218,500원6,195,467
cmveosyeo035910crbcksc46tstock-monthly055550:2019052019-05-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyej035810cr5wbywbz81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2019-05-01 09:00:00raw44,500원48,000원44,100원44,450원24,592,055
cmveosuay02e110crc1cgbtwvstock-monthly051910:2019052019-05-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuat02e010cr73x5uip61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2019-05-01 09:00:00raw357,500원366,000원319,000원333,000원4,196,004
cmveoswrh02ud10crdsh612gostock-monthly000270:2019052019-05-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswrc02uc10croku251471
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-05-01 09:00:00raw44,700원45,400원38,700원39,350원31,942,848
cmveosq8x01mt10crbyanit9jstock-monthly005380:2019052019-05-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosq8t01ms10crnzategwi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2019-05-01 09:00:00raw138,000원140,500원125,000원134,500원13,022,972
cmveosphq01hd10crcmotybbgstock-monthly000660:2019052019-05-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosphl01hc10crxkin533n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2019-05-01 09:00:00raw79,700원81,300원64,700원65,300원79,337,971
cmveot31a03zn10crw4hzasydstock-monthly034730:2019052019-05-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot31503zm10crrswkact31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2019-05-01 09:00:00raw254,000원259,500원226,500원231,500원2,126,174
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
cmveot6ev04lf10crdmm6q3pbstock-monthly017670:2019052019-05-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6eq04le10cryh68lxxk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2019-05-01 09:00:00raw247,000원265,000원246,000원250,500원4,165,730
cmveosopv01bx10cr5qp01213stock-monthly005930:2019052019-05-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosopq01bw10cr1pbu0iar1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-05-01 09:00:00raw45,500원46,150원40,850원42,500원271,585,071
cmveot31003zl10crtrjqb9mmstock-monthly034730:2019062019-06-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot30v03zk10crewymiw4y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2019-06-01 09:00:00raw229,500원242,000원227,000원232,000원1,424,587
cmveosopk01bv10criqo6fgcjstock-monthly005930:2019062019-06-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosopf01bu10cr6fcv7qah1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-06-01 09:00:00raw42,950원47,000원42,500원47,000원194,668,243
cmveot6el04ld10cr8ukvssnastock-monthly017670:2019062019-06-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6eg04lc10cr6mqspuo61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2019-06-01 09:00:00raw250,000원264,500원248,500원259,000원2,771,392
cmveosphg01hb10crg1ngs8bgstock-monthly000660:2019062019-06-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosphc01ha10crnjdnndsa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2019-06-01 09:00:00raw65,200원71,600원62,400원69,500원64,627,524
cmveot5gm04fx10cridpevkoestock-monthly030200:2019062019-06-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5gh04fw10cr3e1sec491
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2019-06-01 09:00:00raw27,850원28,750원27,600원28,350원10,861,749
cmveot4li04ah10crxyaiedo1stock-monthly015760:2019062019-06-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4ld04ag10cro2nvjhgn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2019-06-01 09:00:00raw26,350원27,000원25,100원25,550원23,886,383
cmveot25q03u510crukpj6v3ystock-monthly028260:2019062019-06-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot25l03u410crb19x0bsc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-06-01 09:00:00raw91,900원97,100원91,300원95,700원4,848,891
cmveosso3023310cri7x8zzhhstock-monthly035720:2019062019-06-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossny023210crmyy8frdg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2019-06-01 09:00:00raw123,500원133,500원116,500원131,500원8,892,016
cmveosv4q02jf10crb8jwtvgqstock-monthly068270:2019062019-06-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv4m02je10cr4wglzka31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2019-06-01 09:00:00raw189,500원215,000원187,500원205,500원7,614,472
cmveosq8n01mr10crx7t2f52hstock-monthly005380:2019062019-06-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosq8j01mq10crve6u6b8z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2019-06-01 09:00:00raw134,000원143,500원132,500원140,000원7,738,160
cmveosxj102zr10cr5gvsobuzstock-monthly105560:2019062019-06-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxiw02zq10crkb3147bn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2019-06-01 09:00:00raw44,000원46,100원43,550원45,850원19,908,925
cmveosz9103an10crqr00g4dostock-monthly207940:2019062019-06-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz8x03am10crysg0fsui1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2019-06-01 09:00:00raw300,000원323,000원293,000원320,000원1,209,870
cmveosvye02ov10crb2ccryg8stock-monthly005490:2019062019-06-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvy902ou10crpogko4vr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2019-06-01 09:00:00raw237,500원247,000원231,500원244,500원4,398,549
cmveosthb028j10crjrivv7tdstock-monthly006400:2019062019-06-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveosth6028i10crc79tquw11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2019-06-01 09:00:00raw217,000원239,500원216,500원236,500원4,522,626
cmveot3sh045110cr1ilhjjodstock-monthly003550:2019062019-06-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3sc045010crmb9gv9xo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-06-01 09:00:00raw72,400원78,500원71,800원76,900원3,912,101
cmveot16q03op10cr2hsu6mhrstock-monthly096770:2019062019-06-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot16l03oo10crds06ijcf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2019-06-01 09:00:00raw163,000원166,000원157,000원159,000원3,502,792
cmveosuao02dz10crlig2vdw0stock-monthly051910:2019062019-06-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosuak02dy10cr4hr2uvw01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2019-06-01 09:00:00raw330,000원356,000원328,500원354,500원3,061,399
cmveot0fj03j910cro809w46vstock-monthly012330:2019062019-06-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0fd03j810cr4qxpcl0y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2019-06-01 09:00:00raw214,000원237,000원214,000원235,500원3,319,763
cmveosqzr01s710crv3qs65q8stock-monthly066570:2019062019-06-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosqzm01s610crcrssobr71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2019-06-01 09:00:00raw78,300원83,400원76,500원79,300원12,416,541
cmveoswr602ub10crxnwvvz7rstock-monthly000270:2019062019-06-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswr202ua10crgrp4dmc41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-06-01 09:00:00raw38,900원44,050원38,650원44,000원20,654,271
cmveosyed035710crag9j20westock-monthly055550:2019062019-06-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosye8035610cr5zwqku6u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2019-06-01 09:00:00raw44,450원46,450원44,150원44,900원16,967,298
cmveosrt201xn10cr5yscihyhstock-monthly035420:2019062019-06-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrsx01xm10crgazps3ik1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2019-06-01 09:00:00raw113,000원116,500원106,500원114,000원8,389,144
cmveosz8s03al10crpqe9nh0cstock-monthly207940:2019072019-07-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz8o03ak10crcd3vu8xc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2019-07-01 09:00:00raw320,500원327,500원266,000원280,000원2,170,604
cmveosvy402ot10crp2b1rrr9stock-monthly005490:2019072019-07-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvxz02os10crpq0bp97e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2019-07-01 09:00:00raw247,000원253,500원225,500원225,500원4,313,326
cmveosxir02zp10crd7iaki3ystock-monthly105560:2019072019-07-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxij02zo10cr3i6tazvw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2019-07-01 09:00:00raw46,400원46,900원42,800원43,400원18,305,737
cmveosrsr01xl10crxxz8jfivstock-monthly035420:2019072019-07-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrsm01xk10cr825m5uoh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2019-07-01 09:00:00raw114,500원142,000원112,000원138,000원10,514,757
cmveosth1028h10crv6z79kp9stock-monthly006400:2019072019-07-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostgx028g10cr6axt9abr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2019-07-01 09:00:00raw239,500원249,500원225,500원249,000원4,420,450
cmveot3s7044z10crk2rfy1g9stock-monthly003550:2019072019-07-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3s2044y10cr6jkuokms1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-07-01 09:00:00raw77,500원78,200원70,700원70,700원4,345,092
cmveosye3035510crhmd6l98xstock-monthly055550:2019072019-07-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosydy035410crrtcw6z3p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2019-07-01 09:00:00raw45,200원46,750원43,050원43,500원23,107,642
cmveosqzh01s510crqwr0er58stock-monthly066570:2019072019-07-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosqzc01s410crmlnl87n81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2019-07-01 09:00:00raw78,400원78,400원64,600원65,300원15,400,825
108,395건 중 201–250← 이전5 / 2168 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬