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
cmveot0e403iz10crztjtwtjwstock-monthly012330:2019112019-11-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0dz03iy10crj1iv672z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2019-11-01 09:00:00raw237,000원260,000원236,500원245,000원5,225,866
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
cmveot3qv044p10crj2x0p3rfstock-monthly003550:2019122019-12-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3qp044o10cr7i2r0nim1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-12-01 09:00:00raw71,200원76,500원70,200원73,800원4,282,167
cmveot4jr04a510cr5vkkqivastock-monthly015760:2019122019-12-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4jn04a410crxl9q3vqb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2019-12-01 09:00:00raw27,800원29,500원27,150원27,800원32,611,998
cmveot0du03ix10cryc42efz4stock-monthly012330:2019122019-12-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0dq03iw10crmyifs0cp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2019-12-01 09:00:00raw245,000원268,500원244,000원256,000원5,103,031
cmveot6cv04l110crs8cfuqdbstock-monthly017670:2019122019-12-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6cq04l010crzzrrb8g31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2019-12-01 09:00:00raw245,500원246,000원237,000원238,000원4,402,059
cmveot23o03tt10crwvrxkceastock-monthly028260:2019122019-12-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot23k03ts10crdr9i26fx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-12-01 09:00:00raw99,500원110,500원97,900원108,500원5,547,012
cmveot2zb03z910crjmlxyvmestock-monthly034730:2019122019-12-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2z503z810crcswjzuyu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2019-12-01 09:00:00raw256,000원264,500원248,500원262,000원2,667,085
cmveot5ev04fl10cri1h7pv5dstock-monthly030200:2019122019-12-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5eq04fk10cr7kd27z931
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2019-12-01 09:00:00raw27,000원27,450원26,550원27,000원16,062,351
cmveosonv01bj10crs5i5kq29stock-monthly005930:2019122019-12-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosonq01bi10crseeulqin1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-12-01 09:00:00raw50,900원57,300원49,000원55,800원264,807,425
cmveosz7h03ab10cr4nue732istock-monthly207940:2019122019-12-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz7c03aa10crjfe82tbt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2019-12-01 09:00:00raw394,000원442,000원383,000원433,000원2,069,420
cmveosrr901xb10cr2ywp9sm1stock-monthly035420:2019122019-12-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrr301xa10cr0npkso2z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2019-12-01 09:00:00raw172,500원190,000원168,500원186,500원6,038,326
cmveosvw702oj10cr8jqgnio7stock-monthly005490:2019122019-12-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvvz02oi10cry3hfjdum1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2019-12-01 09:00:00raw230,500원249,000원226,000원236,500원4,472,560
cmveosqy301rv10crvhuzhdihstock-monthly066570:2019122019-12-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosqxz01ru10crs75l68o81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2019-12-01 09:00:00raw70,000원73,100원68,700원72,100원7,518,281
cmveosxhb02zf10crord6nxc6stock-monthly105560:2019122019-12-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxh502ze10crk2t7pkkl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2019-12-01 09:00:00raw46,050원50,800원45,250원47,650원22,362,510
cmveosu8t02dn10crr1qaq6mzstock-monthly051910:2019122019-12-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu8o02dm10cr1r7piexb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2019-12-01 09:00:00raw308,000원321,000원292,000원317,500원3,565,344
cmveostfp028710crphnr4c0zstock-monthly006400:2019122019-12-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostfk028610crkhyew22c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2019-12-01 09:00:00raw233,000원238,000원220,000원236,000원4,639,136
cmveospft01gz10crg6tc8j07stock-monthly000660:2019122019-12-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospfo01gy10crz2xyunmo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2019-12-01 09:00:00raw80,900원97,000원76,800원94,100원71,423,375
cmveoswpj02tz10cry681jmmxstock-monthly000270:2019122019-12-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswpd02ty10crnyvpet6h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-12-01 09:00:00raw43,300원45,650원42,150원44,300원16,584,597
cmveot15103od10cr3vsax784stock-monthly096770:2019122019-12-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot14w03oc10credgd8wme1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2019-12-01 09:00:00raw148,000원155,500원141,000원150,000원5,598,078
cmveosq6y01mf10crp1iycth8stock-monthly005380:2019122019-12-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosq6t01me10crorcrmgtj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2019-12-01 09:00:00raw121,000원125,000원117,500원120,500원24,707,303
cmveosv3102j310cr1s7eut62stock-monthly068270:2019122019-12-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv2w02j210crtknw2kdx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2019-12-01 09:00:00raw175,000원190,000원164,000원181,000원13,686,801
cmveossme022r10crzx4p06ahstock-monthly035720:2019122019-12-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossm8022q10crdfbhlgxk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2019-12-01 09:00:00raw156,000원157,000원144,500원153,500원8,044,560
cmveosycn034v10cr2mehgheustock-monthly055550:2019122019-12-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyci034u10crhsu9gnbm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2019-12-01 09:00:00raw43,550원46,150원42,900원43,350원20,873,335
cmveosonk01bh10crkfplb6udstock-monthly005930:2020012020-01-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosonf01bg10crqg5pmk111
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-01-01 09:00:00raw55,500원62,800원54,600원56,400원319,891,636
cmveosxh002zd10cruhv79u57stock-monthly105560:2020012020-01-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxgw02zc10crlr55tl9d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2020-01-01 09:00:00raw47,250원48,700원43,650원43,950원21,252,135
cmveosqxt01rt10crpl0vz3a4stock-monthly066570:2020012020-01-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosqxp01rs10cre6y6m5wy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2020-01-01 09:00:00raw71,800원72,100원65,800원65,900원12,829,286
cmveosz7803a910cr6ywguvpastock-monthly207940:2020012020-01-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz7303a810crm4ta5hg81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-01-01 09:00:00raw433,000원500,000원401,000원484,500원2,797,715
cmveosycd034t10crjsclnvwnstock-monthly055550:2020012020-01-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyc8034s10crciwn2bkg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2020-01-01 09:00:00raw43,100원43,450원39,150원39,150원22,423,902
cmveosq6o01md10cro5vx9c9bstock-monthly005380:2020012020-01-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosq6k01mc10crscb6ibmm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2020-01-01 09:00:00raw121,000원133,000원110,000원125,000원21,724,770
cmveoswp802tx10crjwayrzq4stock-monthly000270:2020012020-01-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswp402tw10crxmjh0gta1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-01-01 09:00:00raw44,100원44,300원39,950원40,900원24,817,954
cmveospfj01gx10cry7tokwwistock-monthly000660:2020012020-01-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospfe01gw10cr6kfh01k81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2020-01-01 09:00:00raw96,000원103,500원92,800원93,500원59,366,620
cmveossm2022p10crdm8j5j8fstock-monthly035720:2020012020-01-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosslw022o10cr2lant0ui1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2020-01-01 09:00:00raw154,000원172,500원150,000원159,000원9,028,290
cmveot14r03ob10cr43x1u6r7stock-monthly096770:2020012020-01-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot14m03oa10cruliksc001
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2020-01-01 09:00:00raw150,500원153,000원122,000원130,000원9,560,203
cmveostff028510crkn10k5egstock-monthly006400:2020012020-01-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostfa028410craeba17cf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2020-01-01 09:00:00raw237,000원296,500원226,000원276,000원8,081,124
cmveosu8j02dl10cr2wuz98k4stock-monthly051910:2020012020-01-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu8e02dk10crij6qgn7o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2020-01-01 09:00:00raw321,000원359,000원301,500원337,500원6,191,588
cmveosv2r02j110crb9wafv3wstock-monthly068270:2020012020-01-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv2m02j010cryw0svk2t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2020-01-01 09:00:00raw181,000원186,500원165,000원165,000원11,437,252
cmveosrqy01x910crihaqf77rstock-monthly035420:2020012020-01-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrqt01x810crd7xi8yed1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2020-01-01 09:00:00raw187,500원194,500원175,000원179,500원8,845,190
cmveosvvo02oh10cr2lzbhkmnstock-monthly005490:2020012020-01-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvvh02og10crfuyqjvwy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2020-01-01 09:00:00raw236,000원249,000원220,500원221,000원5,296,792
cmveot3qh044n10crvpzn50aistock-monthly003550:2020012020-01-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3qb044m10crk98pbu0l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-01-01 09:00:00raw74,100원74,600원69,100원70,300원5,421,777
cmveot0dk03iv10cr2zglq3tkstock-monthly012330:2020012020-01-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0df03iu10crvnw3z7re1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2020-01-01 09:00:00raw254,500원256,500원229,500원229,500원5,070,673
cmveot4ji04a310cr3n6sd5dmstock-monthly015760:2020012020-01-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4jd04a210cr7oo4lf2m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2020-01-01 09:00:00raw28,100원28,700원25,300원25,350원23,898,269
cmveot23e03tr10crb9xr7ol2stock-monthly028260:2020012020-01-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot23903tq10cr8vy2q8pz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-01-01 09:00:00raw109,000원119,000원103,000원108,500원7,604,864
cmveot6ck04kz10crhtsny55gstock-monthly017670:2020012020-01-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6cg04ky10crhqd5pnzu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2020-01-01 09:00:00raw238,500원239,000원228,500원229,500원4,609,540
cmveot2yz03z710cr2f0a10qxstock-monthly034730:2020012020-01-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2yu03z610cruqttdt7w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2020-01-01 09:00:00raw262,500원263,000원230,000원235,500원2,577,732
cmveot5el04fj10cruoffxmmostock-monthly030200:2020012020-01-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5eg04fi10crsvra3uax1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2020-01-01 09:00:00raw26,950원26,950원25,200원25,350원12,617,484
cmveot5ea04fh10cryoiiq75qstock-monthly030200:2020022020-02-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5e604fg10cr85w9dmgw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2020-02-01 09:00:00raw25,250원25,700원23,700원23,900원14,318,916
cmveot2yp03z510cr9ba0vg1vstock-monthly034730:2020022020-02-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2yl03z410crqrf4obc01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2020-02-01 09:00:00raw232,500원243,500원190,500원192,000원3,532,993
cmveosxgr02zb10cr5hvt4685stock-monthly105560:2020022020-02-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxgm02za10crg9odpfsy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2020-02-01 09:00:00raw44,000원45,500원38,100원38,900원31,774,330
cmveosyc3034r10cr3ge1anv7stock-monthly055550:2020022020-02-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyby034q10cr0d5g3vnr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2020-02-01 09:00:00raw39,550원39,850원32,200원32,300원36,922,696
109,245건 중 351–400← 이전8 / 2185 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬