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
cmveosrs601xh10cr0aix3auqstock-monthly035420:2019092019-09-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrs001xg10crtxzq6ox21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2019-09-01 09:00:00raw156,000원159,500원145,000원157,000원6,833,096
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
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
cmveot4kl04ab10cr7vn7vo1bstock-monthly015760:2019092019-09-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4kg04aa10crlq3wmddj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2019-09-01 09:00:00raw26,750원27,200원24,800원25,900원24,231,475
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
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
cmveosydi035110crbuq34h40stock-monthly055550:2019092019-09-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosydd035010cr88qu2io31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2019-09-01 09:00:00raw41,600원43,550원40,550원41,800원16,591,361
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
cmveot3re044t10crzb4iitg0stock-monthly003550:2019102019-10-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ra044s10cr09v11hcv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-10-01 09:00:00raw70,000원70,600원66,300원69,400원4,012,910
cmveot2zw03zd10cr3iv9m7vtstock-monthly034730:2019102019-10-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2zr03zc10crixnh6iku1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2019-10-01 09:00:00raw205,500원264,000원205,000원258,500원4,653,267
cmveosq7k01mj10crv5xx1ij7stock-monthly005380:2019102019-10-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosq7f01mi10crd6z9hsd71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2019-10-01 09:00:00raw134,000원134,000원120,000원122,000원11,660,438
cmveot15k03oh10crixrqa2tzstock-monthly096770:2019102019-10-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot15g03og10crlwzqs1xk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2019-10-01 09:00:00raw165,000원171,500원158,500원160,000원3,752,810
cmveot4kb04a910cr7o1i6nmbstock-monthly015760:2019102019-10-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4k604a810crjppaj0kt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2019-10-01 09:00:00raw26,100원26,500원25,050원25,450원22,610,109
cmveosrrv01xf10crnktximl7stock-monthly035420:2019102019-10-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrrp01xe10cr8gifhz2n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2019-10-01 09:00:00raw157,500원167,000원148,500원164,000원7,253,683
cmveostg9028b10crgmfz2alfstock-monthly006400:2019102019-10-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostg4028a10cryrlit48a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2019-10-01 09:00:00raw221,000원233,500원218,000원227,500원4,701,609
cmveosyd8034z10crinf8uv9dstock-monthly055550:2019102019-10-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyd3034y10cr2i53bsqa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2019-10-01 09:00:00raw42,000원44,150원40,250원42,500원16,311,862
cmveot24e03tx10cr9ibwc3tlstock-monthly028260:2019102019-10-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot24903tw10crytre697r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-10-01 09:00:00raw89,800원101,500원87,200원100,000원5,860,266
cmveossmz022v10cr0nvokknrstock-monthly035720:2019102019-10-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossmu022u10cr8tuv6hxe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2019-10-01 09:00:00raw136,000원145,000원128,500원141,500원8,652,167
cmveosoog01bn10cr7emlzahmstock-monthly005930:2019102019-10-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosooa01bm10crq86u26cr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-10-01 09:00:00raw48,900원52,500원47,350원50,400원199,451,656
cmveot0ee03j110crd5xnwbmsstock-monthly012330:2019102019-10-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0e903j010crjoq25tiw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2019-10-01 09:00:00raw251,500원252,000원235,000원238,000원4,578,280
cmveosvx502on10crhwj304p6stock-monthly005490:2019102019-10-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvwz02om10crtp996qq41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2019-10-01 09:00:00raw226,500원232,500원210,000원211,500원4,636,054
cmveoswq302u310cr5nhjru5zstock-monthly000270:2019102019-10-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswpz02u210crmemqvx371
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-10-01 09:00:00raw45,200원45,900원39,500원42,550원21,557,754
cmveospge01h310crdlrtq6k0stock-monthly000660:2019102019-10-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospg901h210crxrgvls9y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2019-10-01 09:00:00raw81,800원84,000원77,100원82,000원63,636,224
cmveosqyn01rz10crawaeltp1stock-monthly066570:2019102019-10-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosqyj01ry10crmt8vzbu21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2019-10-01 09:00:00raw67,200원70,300원65,800원66,900원9,764,759
cmveosxht02zj10criy5gz536stock-monthly105560:2019102019-10-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxho02zi10crzbqjinri1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2019-10-01 09:00:00raw43,250원44,300원40,750원41,950원17,604,317
cmveot5ff04fp10cryql1rk67stock-monthly030200:2019102019-10-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5fa04fo10cr8qxclydk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2019-10-01 09:00:00raw27,500원27,550원26,500원26,500원10,500,103
cmveosv3l02j710crskkrh8t2stock-monthly068270:2019102019-10-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv3h02j610crlrcsbmci1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2019-10-01 09:00:00raw169,000원207,000원166,500원200,000원12,968,224
cmveot6dg04l510crfu55jzlvstock-monthly017670:2019102019-10-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6db04l410cr1fwjmagh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2019-10-01 09:00:00raw240,000원240,500원231,500원237,000원2,614,460
cmveosz8003af10crwv1iaktestock-monthly207940:2019102019-10-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz7w03ae10cr8vfaoznv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2019-10-01 09:00:00raw308,000원403,000원305,000원398,500원2,902,577
cmveosu9k02dr10crv4qstq31stock-monthly051910:2019102019-10-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu9f02dq10cr8kyxgxe81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2019-10-01 09:00:00raw299,000원310,500원286,500원307,500원4,055,533
cmveosu9a02dp10cr7lwe89vbstock-monthly051910:2019112019-11-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu9502do10crbvlb1cxf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2019-11-01 09:00:00raw308,000원325,500원301,000원306,500원3,466,779
cmveosz7r03ad10cr89pv20rgstock-monthly207940:2019112019-11-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz7m03ac10cridia7m7m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2019-11-01 09:00:00raw397,500원405,000원380,500원393,500원1,660,479
cmveosycx034x10cr3wrzkey4stock-monthly055550:2019112019-11-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyct034w10cr216g1ig01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2019-11-01 09:00:00raw42,400원45,450원42,400원43,550원19,987,729
cmveosq7901mh10crzs6mge4hstock-monthly005380:2019112019-11-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosq7401mg10crgveguixo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2019-11-01 09:00:00raw121,500원126,000원120,000원121,000원13,907,036
cmveot24303tv10cr3153hwnwstock-monthly028260:2019112019-11-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot23x03tu10cr2kzx6ful1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-11-01 09:00:00raw100,000원106,000원98,800원98,900원5,545,719
cmveosrrj01xd10cr6om68j9sstock-monthly035420:2019112019-11-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrre01xc10cr97dzmz8y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2019-11-01 09:00:00raw166,000원181,500원156,000원172,000원12,493,696
cmveot15a03of10crfcqs68s1stock-monthly096770:2019112019-11-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot15603oe10crkt9882cu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2019-11-01 09:00:00raw160,000원163,000원146,000원146,500원4,545,923
cmveot4k104a710crgcbmvndjstock-monthly015760:2019112019-11-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4jw04a610crtoizustk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2019-11-01 09:00:00raw25,450원28,700원25,200원27,900원39,114,956
cmveostfz028910crvarpvbpsstock-monthly006400:2019112019-11-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostfu028810crk219c3se1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2019-11-01 09:00:00raw229,500원243,000원227,500원231,000원3,823,877
cmveot3r5044r10croddzjj91stock-monthly003550:2019112019-11-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3r0044q10cr1o3wjptf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-11-01 09:00:00raw69,000원74,200원68,600원71,000원4,284,675
cmveot2zm03zb10criu6afd7ustock-monthly034730:2019112019-11-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2zh03za10crf7cl3ekq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2019-11-01 09:00:00raw258,500원278,000원255,500원257,500원4,608,222
cmveosxhk02zh10cr64r1loshstock-monthly105560:2019112019-11-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxhf02zg10crq7u46hwc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2019-11-01 09:00:00raw41,750원46,850원41,750원46,050원23,815,784
cmveot6d504l310crwhdvfbfystock-monthly017670:2019112019-11-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6d004l210crwcfdcay01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2019-11-01 09:00:00raw236,500원247,500원234,000원246,000원3,231,799
cmveossmo022t10crud6tkq7cstock-monthly035720:2019112019-11-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossmj022s10crm0g7g0ey1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2019-11-01 09:00:00raw142,500원159,000원142,000원155,500원10,187,548
cmveosqyd01rx10cr05ixsvb2stock-monthly066570:2019112019-11-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosqy801rw10cr4zpa19hj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2019-11-01 09:00:00raw66,800원72,500원66,100원69,900원8,944,033
cmveosoo401bl10crvq60szmtstock-monthly005930:2019112019-11-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoo001bk10cr6gkavcp01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-11-01 09:00:00raw50,600원53,800원50,200원50,300원223,956,592
cmveosvwq02ol10crt0uq84lustock-monthly005490:2019112019-11-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvwh02ok10cr0dr4b99l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2019-11-01 09:00:00raw211,500원236,500원211,000원230,500원5,106,830
cmveoswpt02u110croddquvezstock-monthly000270:2019112019-11-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswpo02u010cruksgpldz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-11-01 09:00:00raw42,150원44,800원41,800원43,250원18,030,352
cmveosv3b02j510crw0m3r1dhstock-monthly068270:2019112019-11-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv3602j410cruo1spjmc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2019-11-01 09:00:00raw200,000원201,000원171,500원174,000원11,590,720
cmveospg401h110crwtzvnu5ustock-monthly000660:2019112019-11-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospfz01h010crkb1v4b061
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2019-11-01 09:00:00raw82,300원86,500원80,500원80,900원45,635,634
108,993건 중 301–350← 이전7 / 2180 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬