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
cmveosslr022n10cr05hindynstock-monthly035720:2020022020-02-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosslm022m10crp34u24jz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2020-02-01 09:00:00raw156,000원191,500원156,000원172,000원13,365,503
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
cmveoson901bf10croohjnrnqstock-monthly005930:2020022020-02-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveoson401be10cric36q7mz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-02-01 09:00:00raw55,500원62,000원54,200원54,200원360,007,160
cmveot0da03it10crasl05vs6stock-monthly012330:2020022020-02-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0d603is10crn84yolfm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2020-02-01 09:00:00raw227,500원243,500원208,500원210,000원4,644,742
cmveot14g03o910crtvvconl0stock-monthly096770:2020022020-02-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot14c03o810crbjp5n2771
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2020-02-01 09:00:00raw128,500원142,000원112,000원113,000원13,464,025
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
cmveosu8902dj10cro9nuuyzrstock-monthly051910:2020022020-02-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu8402di10crqplvcp2y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2020-02-01 09:00:00raw328,500원422,500원325,500원368,000원10,551,353
cmveosq6e01mb10cr3277sgs5stock-monthly005380:2020022020-02-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosq6901ma10cry8un6ovg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2020-02-01 09:00:00raw123,000원137,500원114,000원115,000원19,525,736
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
cmveot23403tp10crs1ykt72wstock-monthly028260:2020022020-02-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot22z03to10crx2twj02x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-02-01 09:00:00raw106,500원121,500원105,000원105,500원7,985,077
cmveosvv402of10crxwyrbg1istock-monthly005490:2020022020-02-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvuz02oe10cr4jkq49cm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2020-02-01 09:00:00raw216,000원225,500원193,000원195,500원5,886,043
cmveot3q4044l10cr93h27mfxstock-monthly003550:2020022020-02-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3pz044k10crhmql2g5d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-02-01 09:00:00raw70,400원80,200원67,000원67,500원7,530,094
cmveoswoy02tv10cr9o4xh34wstock-monthly000270:2020022020-02-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswot02tu10crjpo1ffqm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-02-01 09:00:00raw40,200원42,300원36,000원36,250원22,325,910
cmveosv2f02iz10crtjzkumnhstock-monthly068270:2020022020-02-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv2a02iy10crcdebajn21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2020-02-01 09:00:00raw162,000원187,500원160,000원170,000원13,303,359
cmveosz6x03a710crltpo1cw6stock-monthly207940:2020022020-02-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz6t03a610crwwkeg3w91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-02-01 09:00:00raw477,000원542,000원455,500원463,500원3,468,975
cmveot4j804a110cr35ygfyhtstock-monthly015760:2020022020-02-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4j404a010cr28fe5tud1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2020-02-01 09:00:00raw25,100원26,700원21,150원21,300원42,891,301
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
cmveot6ca04kx10cr9ty0p1fustock-monthly017670:2020022020-02-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6c604kw10crnhk71l8g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2020-02-01 09:00:00raw228,500원232,500원210,500원212,500원4,582,386
cmveosxgh02z910crn8ioq14dstock-monthly105560:2020032020-03-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxgc02z810cru08nv7tl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1mo2020-03-01 09:00:00raw38,500원39,250원25,850원34,550원55,713,991
cmveoswoo02tt10crt206y5pistock-monthly000270:2020032020-03-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswoj02ts10crinemujzj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-03-01 09:00:00raw35,200원36,700원21,500원26,000원50,565,872
cmveosvuu02od10crou6hqdq7stock-monthly005490:2020032020-03-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvup02oc10crf3z3huur1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2020-03-01 09:00:00raw196,500원197,500원133,000원161,000원11,690,528
cmveot3pu044j10crr8tzi104stock-monthly003550:2020032020-03-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3pp044i10crun6yjyzd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-03-01 09:00:00raw68,600원70,400원44,600원59,000원8,867,541
cmveot22t03tn10cr2wjf16z1stock-monthly028260:2020032020-03-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot22n03tm10cr7yumvf7b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-03-01 09:00:00raw106,000원112,000원73,500원89,600원12,600,737
cmveosz6o03a510cr0u3dks6astock-monthly207940:2020032020-03-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz6j03a410cril3xhi6z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-03-01 09:00:00raw463,000원514,000원352,000원482,000원7,142,278
cmveosv2502ix10cregrgc834stock-monthly068270:2020032020-03-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv2002iw10crrdc76aee1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2020-03-01 09:00:00raw170,500원232,500원138,500원229,000원47,749,033
cmveosybs034p10crq7fachkfstock-monthly055550:2020032020-03-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosybn034o10crloe11c4u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2020-03-01 09:00:00raw32,350원33,350원21,850원28,600원61,037,691
cmveot6c004kv10crzruyfkoestock-monthly017670:2020032020-03-01monthperiod2026-10-19 12:21:012026-10-19 12:21:01cmveot6bv04ku10crvar4yxup1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1mo2020-03-01 09:00:00raw213,000원224,500원164,000원177,000원9,514,146
cmveosqxa01rp10cr0tcoxn1mstock-monthly066570:2020032020-03-01monthperiod2026-10-19 12:20:412026-10-19 12:20:41cmveosqx501ro10cre8o01yzr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1mo2020-03-01 09:00:00raw60,300원61,900원41,600원48,200원24,517,191
cmveosrqe01x510cry9st8h7qstock-monthly035420:2020032020-03-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveosrq901x410crle2a9ab31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1mo2020-03-01 09:00:00raw175,000원181,000원135,000원170,000원17,814,176
cmveot2yg03z310crz9qau4twstock-monthly034730:2020032020-03-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2yb03z210cr3c3pc4vu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2020-03-01 09:00:00raw192,000원202,000원102,500원167,500원8,454,269
cmveospez01gt10crzw623sg8stock-monthly000660:2020032020-03-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospev01gs10cr1dh3jswx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1mo2020-03-01 09:00:00raw90,000원95,900원65,800원83,300원149,461,339
cmveosomz01bd10crkkc5pirxstock-monthly005930:2020032020-03-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosomu01bc10cr9a92ldu31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-03-01 09:00:00raw54,300원58,000원42,300원47,750원856,741,868
cmveosslg022l10crzrz9dqb8stock-monthly035720:2020032020-03-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosslb022k10crhyx2a00c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2020-03-01 09:00:00raw174,500원183,000원127,500원155,500원23,847,162
cmveostew028110crlcw2e6nlstock-monthly006400:2020032020-03-01monthperiod2026-10-19 12:20:442026-10-19 12:20:44cmveostes028010crmevus09k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1mo2020-03-01 09:00:00raw296,500원324,500원180,000원240,500원22,483,856
cmveosq6401m910crvci74f8astock-monthly005380:2020032020-03-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosq5z01m810crvk7z2t1d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2020-03-01 09:00:00raw116,000원116,500원65,000원88,700원54,473,076
cmveot4iz049z10cr9wbs3kn7stock-monthly015760:2020032020-03-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4iu049y10crk8liw73h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2020-03-01 09:00:00raw21,200원23,700원15,550원19,250원98,761,788
cmveot14703o710creqdsq04gstock-monthly096770:2020032020-03-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot14203o610cr5tgp80wd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2020-03-01 09:00:00raw112,000원118,500원55,100원87,000원28,803,894
cmveot0d103ir10crkzb1l0nhstock-monthly012330:2020032020-03-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0cx03iq10cry2kmvory1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2020-03-01 09:00:00raw204,500원211,500원126,000원169,500원9,840,754
cmveot5e004ff10cruf1lofcjstock-monthly030200:2020032020-03-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5dw04fe10crov9tgigj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2020-03-01 09:00:00raw23,850원24,500원17,250원19,850원27,352,762
cmveosu8002dh10cremlw31pastock-monthly051910:2020032020-03-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu7v02dg10cr0hvaa7lt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2020-03-01 09:00:00raw368,500원412,000원230,000원305,000원16,474,242
cmveosq5u01m710croa87awtvstock-monthly005380:2020042020-04-01monthperiod2026-10-19 12:20:402026-10-19 12:20:40cmveosq5p01m610cr8oafjxhn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2020-04-01 09:00:00raw88,500원103,500원83,000원93,600원41,304,577
cmveosu7q02df10crlhwh7m12stock-monthly051910:2020042020-04-01monthperiod2026-10-19 12:20:452026-10-19 12:20:45cmveosu7l02de10crh3zfmpeh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1mo2020-04-01 09:00:00raw305,000원376,500원280,000원376,500원10,337,323
cmveot5dq04fd10cr2aqfp0utstock-monthly030200:2020042020-04-01monthperiod2026-10-19 12:20:592026-10-19 12:20:59cmveot5dm04fc10crmv8nlt121
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1mo2020-04-01 09:00:00raw19,800원24,100원19,200원23,850원24,545,581
cmveot13w03o510cr007q635xstock-monthly096770:2020042020-04-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot13s03o410cra69der3u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1mo2020-04-01 09:00:00raw85,100원102,500원81,400원98,300원19,795,895
cmveot4io049x10crg0gc30erstock-monthly015760:2020042020-04-01monthperiod2026-10-19 12:20:582026-10-19 12:20:58cmveot4ik049w10cru16xfdpo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1mo2020-04-01 09:00:00raw19,000원24,800원18,500원23,850원76,739,588
cmveot0cs03ip10crdoc1h8m5stock-monthly012330:2020042020-04-01monthperiod2026-10-19 12:20:532026-10-19 12:20:53cmveot0cm03io10crf0h27t891
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2020-04-01 09:00:00raw166,500원184,000원162,000원172,000원7,623,858
cmveosvuk02ob10cr1u3on3rustock-monthly005490:2020042020-04-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvuf02oa10crn7ykqyx21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2020-04-01 09:00:00raw159,000원191,500원151,500원184,500원10,744,811
cmveot3pk044h10crgcwj0tp1stock-monthly003550:2020042020-04-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3pg044g10crboe0va2s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-04-01 09:00:00raw57,900원64,300원53,100원62,000원6,474,883
cmveosv1u02iv10cratupfm3qstock-monthly068270:2020042020-04-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv1p02iu10crq2rg4g8v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1mo2020-04-01 09:00:00raw234,000원236,000원182,000원210,500원42,070,443
cmveosybh034n10crhlmbimtvstock-monthly055550:2020042020-04-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosybb034m10cr7v079hz81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2020-04-01 09:00:00raw28,500원31,450원25,850원30,550원47,835,609
109,290건 중 401–450← 이전9 / 2186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬