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
cmveostkl029710crj18u475fstock-monthly051910:2026082026-08-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostkg029610cru5f00j7f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2026-08-01 09:00:00raw253,000원283,000원238,000원280,000원3,224,867
cmveoso07017310cr7xawehxzstock-monthly005930:2026082026-08-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso03017210crxfcz05vh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2026-08-01 09:00:00raw248,000원288,000원227,500원260,000원475,330,414
cmveot1a103pd10crv8u29oz5stock-monthly028260:2026082026-08-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot19w03pc10crhxcch8mj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2026-08-01 09:00:00raw347,000원400,000원312,000원376,500원7,535,664
cmveospkt01hz10crju2ec09astock-monthly005380:2026082026-08-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospko01hy10cre0tnx2dh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2026-08-01 09:00:00raw383,000원459,500원376,000원403,500원12,284,692
cmveosot101cj10cr9coksfjestock-monthly000660:2026082026-08-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveososw01ci10cr0933jakn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2026-08-01 09:00:00raw1,642,000원1,792,000원1,373,000원1,674,000원86,965,493
cmveosuds02en10cr4rvr5i7estock-monthly068270:2026082026-08-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosudo02em10cr3kn40say1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2026-08-01 09:00:00raw184,100원212,000원180,300원188,900원10,626,180
cmveot0iq03jx10cr92nfqodtstock-monthly096770:2026082026-08-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0im03jw10crgt7gsmor1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2026-08-01 09:00:00raw109,100원134,500원103,700원125,500원19,283,703
cmsfuwa1100140zl9gr2t960rstock096770:202608032026-08-03dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuwa0w00130zl9cf730cri1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-03 09:00:00raw109,100원109,100원104,200원108,000원573,157
cmsefgffv00230zenzbtkgq7wstock373220:202608032026-08-03dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgffq00220zenkby4ixoj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-08-03 09:00:00raw323,500원323,500원310,500원316,000원279,360
cmsefgfhi002b0zentgflg9b6stock034730:202608032026-08-03dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfhe002a0zen4ib9q1hm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-03 09:00:00raw540,000원546,000원514,000원523,000원221,163
cmsd00kol00020zensgi6px6wstock005930:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kny00010zen1kux03rn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-03 09:00:00raw248,000원249,500원238,000원239,500원27,393,580
cmsefgfif002h0zentmrkv07estock003550:202608032026-08-03dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfib002g0zenhrm48qem1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-03 09:00:00raw99,900원101,800원97,900원99,700원287,431
cmsd00ksi000e0zenk6pmfdcvstock068270:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00ksa000d0zen2nxpyzbv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-03 09:00:00raw184,100원185,000원180,300원182,200원451,402
cmsd00krx000c0zen7x52zygestock035720:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00krq000b0zen21e3jd7z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-03 09:00:00raw36,650원37,500원35,900원37,200원1,701,868
cmsd00kp900040zen5be8froustock000660:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kp200030zenvkso8oh81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-03 09:00:00raw1,642,000원1,645,000원1,562,000원1,567,000원5,429,182
cmsd00kq100060zen49ad0vz7stock005380:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kpw00050zenu1spxdqm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-03 09:00:00raw383,000원401,500원376,000원393,000원826,843
cmsefgfch001p0zenrr2zw6d0stock051910:202608032026-08-03dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfcd001o0zenei57n7yo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-03 09:00:00raw253,000원255,500원238,000원247,000원263,827
cmsd00kqo00080zenv8397etustock066570:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kqj00070zensjbpf4i81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-03 09:00:00raw158,200원161,000원154,100원158,800원754,750
cmsd00krd000a0zen5pc1wcemstock035420:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kr700090zenrmpg81by1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-03 09:00:00raw206,500원208,500원201,500원207,500원662,318
cmsd00kug000m0zen7goj3ypistock000270:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00ku9000l0zenq58uitu01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-03 09:00:00raw127,000원130,400원127,000원129,600원686,065
cmsd00kwo000u0zendp78358tstock012330:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kwi000t0zendkc6h9u21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-03 09:00:00raw472,000원502,000원467,500원493,500원328,332
cmsd00ktw000k0zenjnzoo2hvstock005490:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00ktp000j0zene60m7gbl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-03 09:00:00raw310,000원311,500원298,000원303,500원294,993
cmsd00kvk000q0zenywr84gqystock055550:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kvg000p0zen17u4w5b81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-03 09:00:00raw99,700원103,200원99,000원102,700원991,006
cmsfuwa3d001e0zl9qkliqinostock015760:202608032026-08-03dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuwa39001d0zl9nqah1ezl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-03 09:00:00raw34,550원34,950원33,650원34,500원1,146,002
cmsd00kw4000s0zenc175e7vxstock207940:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kw0000r0zens34ywbz31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-03 09:00:00raw1,473,000원1,473,000원1,411,000원1,423,000원47,113
cmsd00kz300140zenx3uap4ugstock017670:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kyx00130zendynzg3m51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-03 09:00:00raw81,100원86,300원79,600원82,000원1,440,486
cmsefgfbs001l0zen3hizgcf8stock006400:202608032026-08-03dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfbo001k0zenr5izya3o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-03 09:00:00raw392,500원397,000원377,500원389,500원318,802
cmsd00ky600100zen3nrm4jtistock030200:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kxz000z0zen9rhrvayz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-03 09:00:00raw51,400원52,500원51,300원52,200원312,474
cmsd00kx8000w0zenctnwuuiwstock028260:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kx2000v0zenrwi9ik721
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-03 09:00:00raw347,000원347,000원322,000원329,000원299,392
cmsd00kv1000o0zen5827y8q9stock105560:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kut000n0zenpfngv9z21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-03 09:00:00raw168,000원170,600원164,600원169,500원921,537
cmsefgfjo002n0zen98ge0tjpstock017670:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfjk002m0zent45n2oek1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-04 09:00:00raw84,900원93,400원84,000원91,400원2,444,130
cmsefgf8z00190zen0j5l6r7ystock000660:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgf8v00180zennaifs0pe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-04 09:00:00raw1,620,000원1,630,000원1,483,000원1,577,000원5,302,250
cmsefgfcz001r0zenu0yyyy9fstock068270:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfcv001q0zenpe1ldvld1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-04 09:00:00raw182,100원185,800원180,300원185,800원521,154
cmsefgf9z001d0zenwemu8axrstock066570:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgf9u001c0zena7jrxoxs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-04 09:00:00raw160,400원167,300원156,900원165,500원1,179,360
cmsefgfdh001t0zenlpgq9wxestock005490:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfdc001s0zen4w32flk31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-04 09:00:00raw305,500원313,000원303,000원313,000원276,520
cmsefgffk00210zen4ph89xq2stock373220:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfff00200zenxc7sdmez1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-08-04 09:00:00raw319,000원330,500원315,000원328,500원270,560
cmsefgfdx001v0zen4ju98k0dstock105560:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfdt001u0zengodxppte1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-04 09:00:00raw169,800원170,600원165,800원168,800원743,858
cmsefgf9g001b0zens43cevtwstock005380:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgf9c001a0zen2x6bt5rb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-04 09:00:00raw395,500원396,500원376,000원392,500원680,354
cmsefgfef001x0zentuzij7arstock055550:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfeb001w0zenc74u9q401
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-04 09:00:00raw100,800원102,900원100,300원102,300원760,871
cmsefgfj5002l0zenvx5danqvstock030200:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfj1002k0zenesm72d0o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-04 09:00:00raw51,700원52,600원51,600원52,300원233,152
cmsefgfbj001j0zens0qrd7fzstock006400:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfbe001i0zenr08fszxv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-04 09:00:00raw399,500원419,500원391,500원419,500원401,522
cmsefgfc8001n0zeno9uogxaqstock051910:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfc4001m0zenkalqyhjk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-04 09:00:00raw249,500원257,500원244,500원256,500원217,286
cmsefgfb2001h0zenuh7yie9lstock035720:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfay001g0zenve0mivxq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-04 09:00:00raw37,600원38,000원36,700원37,900원2,279,700
cmsefgfal001f0zenw2l4vquhstock035420:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfag001e0zendtj9x58t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-04 09:00:00raw219,000원231,500원215,000원226,500원2,278,507
cmsefgf8g00170zengk8cxq7qstock005930:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgf7x00160zenvg3my83b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-04 09:00:00raw244,500원244,500원228,000원240,000원29,246,080
cmsefgfey001z0zenakknd3igstock207940:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfet001y0zeny9t8qzox1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-04 09:00:00raw1,424,000원1,476,000원1,406,000원1,476,000원51,711
cmsfuwa0p00120zl9l9mowr2ystock096770:202608042026-08-04dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuwa0l00110zl9bqz7p1cg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-04 09:00:00raw107,300원111,600원106,600원111,300원574,466
cmsfuw9wz000o0zl9w3qjqjwwstock000270:202608042026-08-04dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9wu000n0zl9b9raml2q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-04 09:00:00raw128,400원129,800원126,400원129,600원700,158
cmsfuwa33001c0zl98kdfnb1ostock015760:202608042026-08-04dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuwa2z001b0zl9mm8kdx1u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-04 09:00:00raw34,850원35,900원34,800원35,150원1,276,750
cmsefgfgd00250zenc910m4jlstock012330:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfg900240zenm995y5yn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-04 09:00:00raw490,500원490,500원463,500원481,500원270,991
113,017건 중 2,851–2,900← 이전58 / 2261 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬