Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzaftz000q0z6j5v7vyswh×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmveosse2021h10crprcexniqstock-monthly035720:2021112021-11-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveossdk021g10crt5p63bk51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2021-11-01 09:00:00raw126,000원131,000원121,500원122,000원50,391,276
cmveossfq021j10crwsozxgo5stock-monthly035720:2021102021-10-01monthperiod2026-10-19 12:20:422026-10-19 12:20:42cmveossev021i10crgi29zjhc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2021-10-01 09:00:00raw118,000원130,500원110,500원125,500원57,516,310
cmveossg1021l10cr7qurfdnpstock-monthly035720:2021092021-09-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossfw021k10cr6per9p1r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2021-09-01 09:00:00raw155,000원157,500원114,000원118,000원122,697,819
cmveossgc021n10cr1b4l25jistock-monthly035720:2021082021-08-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossg7021m10cr4nkbqlyy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2021-08-01 09:00:00raw147,000원155,000원141,000원155,000원54,240,960
cmveossgn021p10crvswdl1fjstock-monthly035720:2021072021-07-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossgi021o10crbo6beglf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2021-07-01 09:00:00raw164,000원165,500원142,500원147,000원91,142,714
cmveossgx021r10crzcpq0wgjstock-monthly035720:2021062021-06-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossgs021q10cr2pthvqdk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2021-06-01 09:00:00raw123,500원173,000원123,000원163,000원124,338,901
cmveossh8021t10cr3yz1en7xstock-monthly035720:2021052021-05-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossh2021s10cr85tmviw01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2021-05-01 09:00:00raw112,500원125,500원108,000원123,000원50,727,432
cmveosshj021v10crupadlr66stock-monthly035720:2021042021-04-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosshd021u10cr69y1bu0e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2021-04-01 09:00:00raw500,000원561,000원113,000원113,500원70,891,068
cmveosshu021x10crjg6eiofistock-monthly035720:2021032021-03-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosshp021w10crh0u15det1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2021-03-01 09:00:00raw499,000원505,000원434,500원498,000원12,100,222
cmveossi6021z10crum1gm659stock-monthly035720:2021022021-02-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossi0021y10crz60et3wf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2021-02-01 09:00:00raw436,000원519,000원425,000원488,000원14,329,717
cmveossig022110cr38orqgndstock-monthly035720:2021012021-01-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossib022010criv79w9s71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2021-01-01 09:00:00raw392,000원479,000원385,500원441,000원21,725,707
cmveossir022310cr706gqg3istock-monthly035720:2020122020-12-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossim022210cr53ahxtcs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2020-12-01 09:00:00raw369,500원395,000원365,500원389,500원13,553,300
cmveossj1022510cr1ude3s0astock-monthly035720:2020112020-11-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossiw022410crcevoow8a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2020-11-01 09:00:00raw330,500원380,500원328,000원368,000원13,366,537
cmveossjb022710cr7ql1qlbpstock-monthly035720:2020102020-10-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossj6022610crk1o9pko61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2020-10-01 09:00:00raw360,500원387,000원324,500원330,000원10,080,252
cmveossjl022910crk8tr1p1ostock-monthly035720:2020092020-09-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossjg022810crdei6l93k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2020-09-01 09:00:00raw413,500원416,000원346,500원364,500원16,674,784
cmveossk0022b10cr5ykyg5mdstock-monthly035720:2020082020-08-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossju022a10cr2u41ayyu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2020-08-01 09:00:00raw347,500원420,500원341,500원407,000원28,111,604
cmveosska022d10cry6nwuiscstock-monthly035720:2020072020-07-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossk5022c10crtae9clt41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2020-07-01 09:00:00raw271,500원368,000원267,500원343,500원30,988,565
cmveosskk022f10cr2bgphuhtstock-monthly035720:2020062020-06-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosskf022e10cr0y7qg6u11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2020-06-01 09:00:00raw263,500원289,000원247,000원267,500원27,742,274
cmveosskv022h10crn2pcgt9bstock-monthly035720:2020052020-05-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosskq022g10crmja5zghy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2020-05-01 09:00:00raw181,500원279,500원180,000원263,500원33,007,591
cmveossl5022j10cr1op5c1qnstock-monthly035720:2020042020-04-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossl0022i10cr86ph31jj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2020-04-01 09:00:00raw156,000원188,500원149,000원184,000원16,596,491
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
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
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
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
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
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
cmveossn9022x10crb0atrv7rstock-monthly035720:2019092019-09-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossn4022w10crxc6hly501
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2019-09-01 09:00:00raw134,000원139,000원131,000원135,500원7,389,378
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
cmveossnt023110cr62rp36ulstock-monthly035720:2019072019-07-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossno023010crzcbknd2a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2019-07-01 09:00:00raw132,500원138,000원124,500원127,000원10,965,107
cmveosso3023310cri7x8zzhhstock-monthly035720:2019062019-06-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossny023210crmyy8frdg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2019-06-01 09:00:00raw123,500원133,500원116,500원131,500원8,892,016
cmveossod023510crpeigecqdstock-monthly035720:2019052019-05-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosso8023410cro6emx7pn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2019-05-01 09:00:00raw120,000원136,000원119,500원124,500원20,384,782
cmveossoo023710crn8vb1e6sstock-monthly035720:2019042019-04-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossoj023610crfgi0ks3m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2019-04-01 09:00:00raw103,500원121,000원100,000원120,000원9,623,287
cmveossoy023910crampffaqmstock-monthly035720:2019032019-03-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossot023810crfzenhixy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2019-03-01 09:00:00raw105,500원109,500원100,000원103,500원7,270,819
cmveossp9023b10cr4u700dzsstock-monthly035720:2019022019-02-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossp4023a10cr1j0l7m3b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2019-02-01 09:00:00raw99,400원106,500원93,300원103,500원9,030,135
cmveosspj023d10crv8j1ct7qstock-monthly035720:2019012019-01-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosspe023c10cryc42ggtr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2019-01-01 09:00:00raw103,500원107,000원98,500원99,300원7,256,378
cmveosspt023f10crj97ifpgrstock-monthly035720:2018122018-12-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosspp023e10crjch2tjfx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2018-12-01 09:00:00raw114,500원117,500원98,000원103,000원6,189,345
cmveossq3023h10crsd6o0xwxstock-monthly035720:2018112018-11-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveosspy023g10cr0tgmj5pa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2018-11-01 09:00:00raw92,000원114,000원91,900원112,500원6,362,718
cmveossqd023j10crazk9x0hjstock-monthly035720:2018102018-10-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossq8023i10crrwznhk7u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2018-10-01 09:00:00raw120,000원123,500원86,000원91,600원9,264,648
cmveossqn023l10cryyxybblustock-monthly035720:2018092018-09-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossqi023k10crknqcp8av1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2018-09-01 09:00:00raw125,000원125,500원116,000원119,000원6,019,921
cmveossqx023n10cr390svtp6stock-monthly035720:2018082018-08-01monthperiod2026-10-19 12:20:432026-10-19 12:20:43cmveossqs023m10crh9bv0wfs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2018-08-01 09:00:00raw112,500원129,500원111,000원125,000원11,916,271
4,940건 중 4,901–4,940← 이전99 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬