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
cmviyxe6d00mt0zbfgbw9np97stock-5m034730:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe6800ms0zbfaln2yjb21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 12:05:00raw468,500원470,000원468,000원469,500원1,617
cmviyxe6300mr0zbfiwhe28q8stock-5m034730:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe5y00mq0zbfgk8b5tw71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 12:00:00raw471,000원471,000원467,500원468,500원1,729
cmviykio500k90zbfvkt8rmd9stock-5m034730:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykinz00k80zbfr62x1mnp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:55:00raw470,000원471,000원469,500원470,500원1,388
cmviykint00k70zbfnokbf3zastock-5m034730:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykinn00k60zbft537szcr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:50:00raw470,500원472,000원469,000원470,000원1,961
cmviy7o9i00hr0zbft440vafdstock-5m034730:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o9d00hq0zbflhrg3qgs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:45:00raw470,000원472,500원469,000원470,500원1,420
cmviy1ab100gh0zbfmtmeoaq8stock-5m034730:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1aaw00gg0zbfgkavvu1g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:40:00raw470,500원471,000원469,000원470,000원1,753
cmvixuuwl00f50zbfq1cbl4w7stock-5m034730:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuuwg00f40zbfb7g7gvpo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:35:00raw470,500원470,500원470,000원470,500원1,263
cmvixofrd00dx0zbf691kyzcsstock-5m034730:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofr800dw0zbfqa9eq6g91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:30:00raw471,500원472,500원470,000원470,500원1,862
cmvixhz5x00cl0zbfp5ik4h80stock-5m034730:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz5q00ck0zbfj4zn3uk21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:25:00raw471,000원471,500원469,500원471,500원1,744
cmvixbmb200bd0zbfcuxced00stock-5m034730:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbmaw00bc0zbfif4l2nvp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:20:00raw471,000원471,500원469,500원470,500원1,452
cmvix555800a10zbfut0sel62stock-5m034730:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix555300a00zbfcb535clp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:15:00raw473,500원473,500원471,000원471,000원1,832
cmviwynm8008p0zbf69rt47x5stock-5m034730:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynm3008o0zbfct2auuu81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:10:00raw472,500원474,500원471,500원473,500원2,006
cmviws7r0007h0zbff5p43nmostock-5m034730:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7qv007g0zbfrkeahlvg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:05:00raw475,500원475,500원471,000원472,500원3,302
cmviwlt5i00630zbfi31op3f5stock-5m034730:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlt5b00620zbfv3ydnyka1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 11:00:00raw475,500원476,000원473,000원475,500원2,044
cmviwfe3s004n0zbf469shtc2stock-5m034730:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfe3n004m0zbfvy8gdqzo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:55:00raw474,000원477,500원473,500원475,500원2,855
cmviw8ye9003n0zbfy4ue28cgstock-5m034730:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8ye4003m0zbftvuk4b851
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:50:00raw471,500원474,500원471,000원474,000원2,303
cmviw8ydx003l0zbf7kalmzlustock-5m034730:20261022:10452026-10-22 10:45:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8yds003k0zbfwaw7gyll1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:45:00raw470,000원472,000원470,000원471,500원2,515
cmvivw45x00130zbfhfyk25mhstock-5m034730:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw45r00120zbfxlku092f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:40:00raw470,500원470,500원467,500원470,000원2,520
cmvivpo2e002b10hggzt4ynl3stock-5m034730:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpo28002a10hgk7j5oz861
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:35:00raw470,500원472,500원468,000원470,000원2,657
cmvivja0i001110hg8yd6la00stock-5m034730:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivja0d001010hg8vjq4p6o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:30:00raw470,500원472,000원470,000원470,500원1,375
cmvivctda063110bj2ryuyjvjstock-5m034730:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivctd5063010bjj5gcnoyc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:25:00raw471,000원471,500원469,000원469,500원2,848
cmviv6cfb061t10bjov19lfn1stock-5m034730:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6cf7061s10bjbypvx7cr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:20:00raw471,500원472,000원470,000원471,500원2,294
cmviuzxd5060h10bjlkt4r7xostock-5m034730:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzxd0060g10bjnqxnz85w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:15:00raw472,500원474,000원471,000원472,000원1,943
cmviutj5j05z510bjl6pde5itstock-5m034730:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:202026-10-22 10:20:20cmviutj5e05z410bjbuy9y4e61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:10:00raw475,000원475,000원471,000원473,000원2,543
cmviun2at05xt10bjtdfb622hstock-5m034730:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun2an05xs10bjbyyconym1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:05:00raw471,500원476,000원470,000원475,000원3,322
cmviun2ag05xr10bjhlcdv1jkstock-5m034730:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun2aa05xq10bjuox4gn641
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 10:00:00raw471,500원473,500원470,500원471,500원2,878
cmviuaazg05vf10bji4xa6nhkstock-5m034730:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaaz705ve10bjkjbfeoi71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:55:00raw469,000원471,500원469,000원471,000원3,090
cmviu3sxj05u310bjuy2upte2stock-5m034730:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3sxc05u210bjqx84hqyg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:50:00raw475,500원475,500원469,000원469,000원2,972
cmviu3sx405u110bj1hgy2ws1stock-5m034730:20261022:09452026-10-22 09:45:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3swz05u010bjjoqi3obt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:45:00raw471,000원477,000원471,000원475,500원4,512
cmvitqy9005rh10bj6wk4esb0stock-5m034730:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:192026-10-22 09:50:20cmvitqy8v05rg10bjuglcndf81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:40:00raw469,500원472,000원468,000원471,250원2,715
cmvitkhv705q710bjqo65u02tstock-5m034730:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhv305q610bjyhp15ukw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:35:00raw464,000원470,750원464,000원469,500원2,564
cmvite2hu05ov10bjtad31hzastock-5m034730:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2hp05ou10bjrk8n797g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:30:00raw468,000원468,000원463,500원464,000원4,083
cmvit7mv805nl10bj3bxg4g8jstock-5m034730:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mv305nk10bjhyu6amrs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:25:00raw469,000원471,000원467,000원468,000원5,389
cmvit16qx05md10bj8lcw6rxdstock-5m034730:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16qs05mc10bj7666sb7o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:20:00raw471,500원472,000원467,500원469,000원5,259
cmvisusps05l710bjk0z5nxuastock-5m034730:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisuspi05l610bjoyxbjtm91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:15:00raw475,000원475,000원470,000원471,500원6,061
cmvisocds05jt10bjz4p1wfcostock-5m034730:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisocdm05js10bjg055yche1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:10:00raw479,000원483,500원473,500원474,500원10,075
cmvishzdj05in10bjb3roazpcstock-5m034730:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishzdd05im10bjfnko4xu31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:05:00raw478,000원483,000원476,250원478,500원11,027
cmvisbgqj05hb10bjwn7gil91stock-5m034730:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgqe05ha10bj26njy5re1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 09:00:00raw477,000원489,000원475,000원477,500원12,906
cmvjb8qbk024j0zbfxi4nxv7rstock034730:202610222026-10-22dayperiod2026-10-22 18:00:032026-10-22 18:00:03cmvjb8qbc024i0zbfnwckrkk61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-22 09:00:00raw477,000원489,000원457,000원457,500원216,717
cmvhqt5oc05eq10bj24jqmf42stock-5m034730:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5o605ep10bjmiaf04fg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 15:30:00raw479,000원479,000원479,000원479,000원0
cmvhqmpy505da10bjtrd0q5okstock-5m034730:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpxy05d910bj8z9ze1hp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 15:25:00raw479,000원479,000원479,000원479,000원0
cmvhqgayk05c210bj8nd69no3stock-5m034730:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgayf05c110bjdr91cvv81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 15:20:00raw479,500원479,500원479,500원479,500원0
cmvhq9v9f05au10bj4f2wtsyrstock-5m034730:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:17cmvhq9v9805at10bj5zta1zbh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 15:15:00raw480,500원481,000원479,500원479,500원2,028
cmvhq3fpe059q10bj1spjnm7nstock-5m034730:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fp9059p10bjwttms4qp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 15:10:00raw481,500원481,500원480,000원480,500원1,818
cmvhpx0um058e10bjvgf4cul3stock-5m034730:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0uh058d10bj4d4uhvd81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 15:05:00raw481,000원481,000원478,000원481,000원4,641
cmvhpqktd057410bja1a6awyzstock-5m034730:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqkt8057310bj3aybd9av1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 15:00:00raw477,500원481,500원477,000원481,000원5,916
cmvhpk6kd055w10bjauoh5hspstock-5m034730:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6k8055v10bjo0gcc0qy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:55:00raw476,500원479,000원476,500원477,500원2,676
cmvhpdri9054i10bja9el6q1mstock-5m034730:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:202026-10-21 15:00:20cmvhpdri2054h10bjsfb3zcir1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:50:00raw476,500원478,000원476,000원477,000원2,463
cmvhp7ag7053a10bjywgwo24rstock-5m034730:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:182026-10-21 14:55:18cmvhp7ag2053910bjn30vxf5h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:45:00raw475,000원477,000원475,000원476,000원1,939
cmvhp0uu8052010bj2rd29azzstock-5m034730:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0uu3051z10bjoz7xulqj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:40:00raw475,500원476,000원474,000원475,000원2,313
4,741건 중 601–650← 이전13 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬