Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

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

법인 = cmrrzafwo002j0z6jk940v7fk×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmvon2ztu02q010iay9mqx77sstock-5m034730:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zto02pz10ia6o4nd0411
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 11:20:00raw465,500원467,000원464,500원466,500원970
cmvomwhju02oo10iapna7yc4ustock-5m034730:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:182026-10-26 11:25:18cmvomwhjj02on10ianzpa6rtr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 11:15:00raw467,000원468,000원464,000원465,500원1,576
cmvomq26q02ne10iahlqfry7sstock-5m034730:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:182026-10-26 11:20:18cmvomq26302nd10iarrxu0bmn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 11:10:00raw467,500원469,000원466,500원467,000원1,116
cmvomjmtc02m210iaxtk5hx0bstock-5m034730:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:182026-10-26 11:15:18cmvomjmt002m110ia9fq35o1w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 11:05:00raw467,000원468,500원466,000원467,500원1,394
cmvomd76y02ky10iai7y7yzsustock-5m034730:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:182026-10-26 11:10:18cmvomd76n02kx10ia0h51lk2i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 11:00:00raw468,000원468,500원466,000원467,000원881
cmvom6rgh02jm10ia43oux7b8stock-5m034730:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6rg502jl10iah9bo6srw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:55:00raw468,000원469,000원466,000원468,000원1,837
cmvom0ced02ig10iak5vmggczstock-5m034730:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0ce502if10iam6hegg0h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:50:00raw465,500원468,000원463,000원468,000원1,635
cmvoltwti02h410ia8l72k5wfstock-5m034730:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:182026-10-26 10:55:18cmvoltwt502h310iaj9j9h3uz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:45:00raw463,500원466,500원461,500원466,000원2,034
cmvolnhn702fw10iap2419vw6stock-5m034730:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:182026-10-26 10:50:18cmvolnhmj02fv10iataxt0p9h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:40:00raw466,500원466,500원462,500원463,000원1,797
cmvolh1zm02eg10iajaulc8iastock-5m034730:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1zd02ef10ia0ytgl4y61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:35:00raw467,000원467,000원465,500원466,500원1,123
cmvolamfd02da10iaq899fhf8stock-5m034730:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:182026-10-26 10:40:18cmvolamez02d910iam7okmrzj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:30:00raw466,500원468,000원464,500원467,000원1,068
cmvol483202c010ia30644z8qstock-5m034730:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol482x02bz10ia9w3v0m2d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:25:00raw466,500원470,000원465,500원466,000원2,672
cmvokxqus02ai10iaklzgi6aystock-5m034730:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqun02ah10iahqnntfg71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:20:00raw463,000원467,000원462,500원466,500원1,592
cmvokrc2y029e10iaziqi84u1stock-5m034730:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrc2o029d10iao2mr8da41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:15:00raw464,500원465,500원461,500원463,000원2,382
cmvokkwh6028810ia4phncgt1stock-5m034730:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:182026-10-26 10:20:18cmvokkwgw028710iay63qj0kz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:10:00raw463,500원464,500원461,500원464,500원1,945
cmvokeht0026q10iakg9wk077stock-5m034730:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehsv026p10ia56vdpoi41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:05:00raw464,500원464,500원461,500원463,500원1,137
cmvok81qs025k10ia6vo2h1slstock-5m034730:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81qf025j10ia8tim5pfe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 10:00:00raw464,500원465,500원464,000원464,500원1,395
cmvok1lxv024610iaounwt46istock-5m034730:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:182026-10-26 10:05:18cmvok1lxp024510ianfbwxorj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:55:00raw463,000원465,000원462,000원464,500원1,128
cmvojv6zj023410ia808bka7sstock-5m034730:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6zd023310iapp2cfh4l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:50:00raw460,500원465,500원460,500원463,500원1,291
cmvojorcr021u10iatrv2k2vtstock-5m034730:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojorcf021t10iapiyxn46h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:45:00raw463,000원463,000원459,000원460,000원1,755
cmvojicj7020i10iajdsv76smstock-5m034730:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojicix020h10iai2x1s05c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:40:00raw464,000원464,500원461,500원463,500원1,493
cmvojbw2301z610iaq5ekbeyostock-5m034730:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:182026-10-26 09:45:18cmvojbw1v01z510ia1j5gcnd71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:35:00raw465,500원466,500원463,500원464,000원1,827
cmvoj5g9t01xk10iadmixqq6jstock-5m034730:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5g9l01xj10iaktgzes3k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:30:00raw467,000원467,500원464,500원465,000원1,504
cmvoiz17301wg10iay8c1sfihstock-5m034730:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:35:182026-10-26 09:35:18cmvoiz16t01wf10iae3rf60cw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:25:00raw467,500원467,500원464,000원466,500원1,094
cmvoislqg01ve10iaf5q2r00istock-5m034730:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:182026-10-26 09:30:18cmvoislq901vd10iaqqvy28sd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:20:00raw465,500원468,500원463,500원468,000원2,610
cmvoim73l01u610iaccq9l324stock-5m034730:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim73g01u510iaoc2esi4h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:15:00raw461,500원465,000원460,000원465,000원1,553
cmvoifvi901sw10iadrqsswbostock-5m034730:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifvhz01sv10ia9hpgpe961
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:10:00raw463,750원468,000원461,000원461,500원3,689
cmvoi9dx901re10ia8fn5h4chstock-5m034730:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dx101rd10ias3gtgq5y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:05:00raw457,500원465,500원457,500원464,000원3,535
cmvoi9dws01rc10iaotq8yrcdstock-5m034730:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dwk01rb10iapgtkres61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 09:00:00raw461,000원462,500원455,000원457,500원5,703
cmvp105jo04j610ia9q0sohm0stock034730:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp105jd04j510ia8qs3qjd91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-26 09:00:00raw461,000원476,000원455,000원461,500원126,950
cmvklov8m01nr10iaapkbv8kestock-5m034730:20261023:15302026-10-23 15:30:00instantevent2026-10-23 15:40:182026-10-23 15:40:18cmvklov8h01nq10iadx15a1oi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 15:30:00raw462,000원462,000원462,000원462,000원0
cmvklifdq01mf10iaimgvfoblstock-5m034730:20261023:15252026-10-23 15:25:00instantevent2026-10-23 15:35:172026-10-23 15:35:17cmvklifdm01me10ia9a8y5rgu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 15:25:00raw462,000원462,000원462,000원462,000원0
cmvklc0gq01l910ia3zmhzfssstock-5m034730:20261023:15202026-10-23 15:20:00instantevent2026-10-23 15:30:182026-10-23 15:30:18cmvklc0gl01l810ialw3f35qi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 15:20:00raw462,000원462,000원462,000원462,000원0
cmvklc0gg01l710iaeo7yakazstock-5m034730:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:30:182026-10-23 15:30:18cmvklc0gb01l610ia6lr81jx51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 15:15:00raw462,500원464,000원461,000원462,000원3,346
cmvkkz56k01in10iacwafw9v8stock-5m034730:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:182026-10-23 15:20:18cmvkkz56f01im10iagrodu8gr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 15:10:00raw462,500원463,500원460,000원463,000원3,304
cmvkksp8t01hb10iaa6xe715gstock-5m034730:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp8n01ha10ia4xcny85u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 15:05:00raw461,500원462,500원460,500원462,500원4,151
cmvkkme9901g710iad1sdf4brstock-5m034730:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme9101g610ia8kcqgds91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 15:00:00raw460,000원461,500원458,500원461,000원3,081
cmvkkfw1301ex10iayphzywg5stock-5m034730:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfw0y01ew10ia8agvccn81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:55:00raw460,000원460,500원458,000원460,000원3,340
cmvkk9ews01dj10ia9sw25624stock-5m034730:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9ewn01di10ia9jfzctsh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:50:00raw462,000원462,000원459,500원460,000원2,353
cmvkk30qc01cd10iaytimiki1stock-5m034730:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30q701cc10iaauegt5yp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:45:00raw463,500원464,000원461,000원461,500원2,789
cmvkjwk8301ax10iazpmpol5ostock-5m034730:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk7y01aw10iakuf4mkwh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:40:00raw461,000원464,500원460,000원463,500원3,325
cmvkjq76k019t10iax0g722phstock-5m034730:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:212026-10-23 14:45:21cmvkjq76f019s10ianoype0bf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:35:00raw459,500원462,500원458,500원460,500원6,056
cmvkjjrq5018d10iapx4849ubstock-5m034730:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjrq1018c10iak9icbcnu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:30:00raw457,000원461,500원456,500원459,500원5,730
cmvkjd9yw017510iab04s2bb0stock-5m034730:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:35:182026-10-23 14:35:18cmvkjd9yr017410iaew02hldl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:25:00raw461,000원461,000원455,000원457,000원4,429
cmvkj6xh7015z10iarp3zegksstock-5m034730:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:222026-10-23 14:30:22cmvkj6xh2015y10ia8sbifr3j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:20:00raw454,500원463,500원454,000원460,500원10,476
cmvkj0fdi014l10iaif147gpistock-5m034730:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0fdd014k10iazfm3x93k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:15:00raw455,500원455,500원453,000원454,500원3,047
cmvkiu1xh013d10iaadn9vnbjstock-5m034730:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1xc013c10iaaweqjq0m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:10:00raw455,500원456,500원454,000원455,500원3,292
cmvkinn03012510ia5092jvjhstock-5m034730:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:222026-10-23 14:15:22cmvkinmzy012410iand9mm3f71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:05:00raw456,000원456,500원453,500원456,000원2,541
cmvkih454010t10iazmk8p8pgstock-5m034730:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih44z010s10iac62mz7a11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 14:00:00raw455,000원458,000원454,500원456,000원2,919
cmvkiap8s00zl10ia0vms35xcstock-5m034730:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap8n00zk10iak784r8ws1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-23 13:55:00raw450,500원455,000원450,500원454,500원7,377
4,741건 중 451–500← 이전10 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬