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
cmveosph701h910cr4nc8cm74stock-monthly000660:2019072019-07-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosph201h810cr47o87i6f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2019-07-01 09:00:00raw71,000원80,700원66,200원76,900원68,847,930
cmveosuae02dx10crrusxa4kwstock-monthly051910:2019072019-07-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosua902dw10crvazinij01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2019-07-01 09:00:00raw360,000원361,500원325,000원337,500원3,503,842
cmveoswqx02u910crfd1esyjestock-monthly000270:2019072019-07-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswqs02u810cr5qxnriob1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-07-01 09:00:00raw44,000원44,300원41,250원43,750원21,335,201
cmveot0f703j710crkevkvukjstock-monthly012330:2019072019-07-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0f303j610cregp2jz9w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2019-07-01 09:00:00raw239,000원250,000원226,000원241,000원4,018,297
cmveot6eb04lb10crq5h4llklstock-monthly017670:2019072019-07-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6e604la10crt4jmjm4u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2019-07-01 09:00:00raw258,000원264,000원244,000원248,500원2,742,294
cmveot5gb04fv10crdvanp5kystock-monthly030200:2019072019-07-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5g604fu10crhyozo1431
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2019-07-01 09:00:00raw28,400원28,500원27,500원27,700원9,159,157
cmveot16f03on10crwuhw3g3ystock-monthly096770:2019072019-07-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot16a03om10crmx3m6b9q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2019-07-01 09:00:00raw160,500원178,500원159,500원171,000원5,264,575
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
cmveosopa01bt10crrkaye8fystock-monthly005930:2019072019-07-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosop501bs10crbbne6ajp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-07-01 09:00:00raw47,350원47,550원44,350원45,350원183,771,791
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
cmveot25d03u310crcar5q4wustock-monthly028260:2019072019-07-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot25803u210crti01gf6h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-07-01 09:00:00raw96,600원97,000원91,200원91,700원4,592,277
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
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
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
cmveot5g004ft10crfemmop3kstock-monthly030200:2019082019-08-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5fv04fs10crzled57291
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2019-08-01 09:00:00raw27,650원28,100원26,500원27,000원10,437,385
cmveosxie02zn10crjplalbc4stock-monthly105560:2019082019-08-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxi902zm10crnju8pata1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2019-08-01 09:00:00raw43,450원43,900원37,750원39,700원21,932,009
cmveosz8j03aj10cr5p0ldthdstock-monthly207940:2019082019-08-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz8f03ai10cr3g0xfh7j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2019-08-01 09:00:00raw279,500원304,000원241,500원269,000원3,810,745
cmveosop001br10crfutf5gnrstock-monthly005930:2019082019-08-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoov01bq10crr9umo02u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-08-01 09:00:00raw44,900원45,500원42,500원44,000원205,260,271
cmveot6e104l910cr1b318igostock-monthly017670:2019082019-08-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6dx04l810cr2pdv2qfs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2019-08-01 09:00:00raw242,500원255,500원229,000원239,500원3,798,020
cmveosvxu02or10crls5sl9orstock-monthly005490:2019082019-08-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvxo02oq10crumo2v0sq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2019-08-01 09:00:00raw222,500원226,000원201,500원211,000원4,854,046
cmveosqz601s310crlyv608j3stock-monthly066570:2019082019-08-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosqz201s210crbi886g931
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2019-08-01 09:00:00raw64,100원65,300원58,500원61,300원11,388,708
cmveosrsg01xj10crizlu40adstock-monthly035420:2019082019-08-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrsb01xi10cr10et8g2n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2019-08-01 09:00:00raw139,500원150,500원132,000원146,500원9,862,835
cmveot16503ol10crajttrotzstock-monthly096770:2019082019-08-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot16003ok10crt76gv5ai1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2019-08-01 09:00:00raw168,000원172,500원151,000원165,000원4,341,044
cmveot25203u110cr6tsipv7rstock-monthly028260:2019082019-08-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot24x03u010crrazb1pk71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-08-01 09:00:00raw91,500원93,500원84,100원86,400원7,321,565
cmveot0ex03j510crytea0j1tstock-monthly012330:2019082019-08-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0et03j410cruwbklujq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2019-08-01 09:00:00raw246,000원249,000원228,500원248,500원4,322,258
cmveosv4702jb10crrf5wqax9stock-monthly068270:2019082019-08-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv4202ja10crw8tnqnr21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2019-08-01 09:00:00raw169,500원175,500원137,500원157,000원20,264,800
cmveosydt035310crfblxpwu0stock-monthly055550:2019082019-08-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosydn035210crttkszsd31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2019-08-01 09:00:00raw43,300원44,450원39,350원40,750원23,338,518
cmveot4kv04ad10crz63qnbsostock-monthly015760:2019082019-08-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4kq04ac10crxiu0y68f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2019-08-01 09:00:00raw27,700원27,900원24,600원25,550원23,324,317
cmveossnj022z10crvupmplbrstock-monthly035720:2019082019-08-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossne022y10crk92ehqyb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2019-08-01 09:00:00raw126,000원135,500원117,500원134,500원9,204,163
cmveoswqn02u710cr0uggec3hstock-monthly000270:2019082019-08-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswqi02u610crguypikc01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-08-01 09:00:00raw43,750원44,100원40,850원43,700원18,977,505
cmveosq8401mn10cril2xh2enstock-monthly005380:2019082019-08-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosq7z01mm10crnwsbm8341
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2019-08-01 09:00:00raw126,500원132,500원123,000원128,500원11,835,317
cmveot3rx044x10crcven1ge3stock-monthly003550:2019082019-08-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3rt044w10cr99do7mq51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-08-01 09:00:00raw70,900원72,300원67,800원71,200원4,515,498
cmveospgx01h710cr5g69zu41stock-monthly000660:2019082019-08-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospgs01h610cru4zexhn91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2019-08-01 09:00:00raw75,300원78,700원71,500원77,400원52,634,024
cmveot30g03zh10crmhw9wl0bstock-monthly034730:2019082019-08-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot30b03zg10crkor87a7b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2019-08-01 09:00:00raw218,000원219,000원189,000원200,000원3,116,467
cmveostgs028f10crs2e2y7ksstock-monthly006400:2019082019-08-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostgn028e10crzil3mx971
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2019-08-01 09:00:00raw247,500원256,000원232,000원249,500원4,725,656
cmveosua402dv10crpydv3bo9stock-monthly051910:2019082019-08-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu9z02du10cr7x87bqym1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2019-08-01 09:00:00raw338,500원339,000원301,000원330,500원2,999,891
cmveosu9u02dt10cr0a639kysstock-monthly051910:2019092019-09-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu9p02ds10crfhwf6avn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2019-09-01 09:00:00raw322,000원330,500원297,500원299,500원4,188,691
cmveoswqd02u510cr8hwkn4wzstock-monthly000270:2019092019-09-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswq802u410crtgifd5il1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-09-01 09:00:00raw43,000원46,900원42,700원45,600원20,388,628
cmveospgn01h510cr2bm3j4tastock-monthly000660:2019092019-09-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospgj01h410crwxwoqx0a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2019-09-01 09:00:00raw77,000원84,600원76,300원82,200원48,311,757
cmveostgi028d10crhyzmdqsystock-monthly006400:2019092019-09-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostge028c10crpgh965x41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2019-09-01 09:00:00raw232,500원248,500원216,500원223,000원4,967,476
cmveot30603zf10cr6dt5ynjjstock-monthly034730:2019092019-09-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot30103ze10crqpiydqrp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2019-09-01 09:00:00raw196,500원218,500원196,000원204,000원2,166,197
cmveot3ro044v10crrjr3ynbtstock-monthly003550:2019092019-09-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3rj044u10cra6psg6tv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-09-01 09:00:00raw70,100원72,900원68,600원70,000원3,577,253
cmveosq7u01ml10crlkavgoi4stock-monthly005380:2019092019-09-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosq7p01mk10cr6uoc0ohy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2019-09-01 09:00:00raw128,000원136,500원125,500원134,000원10,405,909
cmveosvxh02op10crwmginfukstock-monthly005490:2019092019-09-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvxc02oo10crb1ro764z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2019-09-01 09:00:00raw225,500원242,000원208,000원227,000원4,637,774
cmveot5fq04fr10crjbep4dybstock-monthly030200:2019092019-09-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5fl04fq10cr2rvlaof81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2019-09-01 09:00:00raw26,950원27,800원26,950원27,450원7,737,114
cmveot15u03oj10crxfq5cxk3stock-monthly096770:2019092019-09-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot15q03oi10crqaa1ghj31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2019-09-01 09:00:00raw163,500원178,000원160,000원166,000원3,414,956
cmveot6dr04l710cr4lnlz2ctstock-monthly017670:2019092019-09-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6dm04l610crbl6gzsm91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2019-09-01 09:00:00raw237,500원243,000원235,500원241,500원3,283,661
cmveosz8a03ah10crbpuh0uv2stock-monthly207940:2019092019-09-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz8503ag10cr8hialqjb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2019-09-01 09:00:00raw267,500원342,000원261,000원307,500원2,705,409
cmveosqyx01s110crulu4oqxystock-monthly066570:2019092019-09-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosqys01s010crxo4bvfgn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2019-09-01 09:00:00raw61,100원68,100원60,700원67,400원10,407,697
cmveosxi302zl10cr9zhenffcstock-monthly105560:2019092019-09-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxhy02zk10cr4wns1tdi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2019-09-01 09:00:00raw39,900원44,900원39,250원42,700원19,340,679
108,715건 중 251–300← 이전6 / 2175 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬