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
cmvhouftn050o10bjslgzstqhstock-5m034730:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufti050n10bjyapcamiq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:35:00raw475,500원476,000원473,500원475,500원2,155
cmvhouftc050m10bj4x3p10o3stock-5m034730:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhouft7050l10bjp9n97xhb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:30:00raw475,000원476,000원474,500원476,000원1,641
cmvhohkcj04y410bjf5xbknuostock-5m034730:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohkce04y310bjkimpxyok1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:25:00raw476,000원478,000원474,000원474,500원1,867
cmvhob4oa04wy10bjfwawmm4ustock-5m034730:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4o404wx10bjeuk0rtlc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:20:00raw476,500원477,000원475,500원476,000원2,117
cmvhob4nx04ww10bjskcm6wvystock-5m034730:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4nq04wv10bjn59auxi21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:15:00raw474,500원477,500원473,000원476,000원2,017
cmvhnyb7q04ue10bjhgzi0iesstock-5m034730:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb7l04ud10bjjnfj5wkn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:10:00raw477,500원477,500원473,000원474,500원1,936
cmvhnyb7f04uc10bjhlstilaqstock-5m034730:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb7a04ub10bjx9kjtvrr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:05:00raw476,500원477,500원474,500원477,500원1,898
cmvhnlfb004rs10bjuf2h8q35stock-5m034730:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlfav04rr10bjvdw2ryra1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 14:00:00raw474,000원476,500원473,500원476,000원2,213
cmvhnezml04qe10bjoxxv8xldstock-5m034730:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:182026-10-21 14:05:18cmvhnezmg04qd10bj84wjmilp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:55:00raw473,000원474,500원472,500원473,500원1,594
cmvhn8kgq04p410bj9zq4kcn8stock-5m034730:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kgl04p310bjuz9vkvs71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:50:00raw474,000원474,500원473,000원473,500원1,671
cmvhn24vl04nu10bjz79johu6stock-5m034730:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24vg04nt10bjvcmdjybi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:45:00raw476,000원476,500원474,000원474,000원2,132
cmvhmvp7204mq10bjda5m9hjustock-5m034730:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:182026-10-21 13:50:18cmvhmvp6x04mp10bjjljujtpv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:40:00raw476,500원477,500원474,500원476,500원2,097
cmvhmp9m504lg10bjsnpp1guistock-5m034730:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9m004lf10bjqv73f3t01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:35:00raw475,500원477,000원473,000원476,500원2,401
cmvhmiujh04jy10bj8g21d0wdstock-5m034730:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiujc04jx10bj1obdc4z61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:30:00raw476,000원478,000원475,000원476,000원2,533
cmvhmcexk04iq10bj17k5faffstock-5m034730:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmcexf04ip10bj7avi3hkc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:25:00raw477,000원477,000원474,500원476,000원2,873
cmvhm622c04hm10bj402mrqhjstock-5m034730:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm622704hl10bjuantfyi01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:20:00raw477,000원478,000원473,500원476,500원3,273
cmvhlzl3z04gc10bj6p5qex9cstock-5m034730:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzl3t04gb10bj6ddg3y941
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:15:00raw478,000원478,000원473,000원477,000원5,808
cmvhlzl3m04ga10bjkva13ac4stock-5m034730:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzl3h04g910bj0lr5llri1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:10:00raw479,000원480,000원478,000원478,000원2,595
cmvhlmoov04do10bjtop1yj21stock-5m034730:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmooq04dn10bjczndkjq21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:05:00raw479,000원480,000원477,500원479,000원2,819
cmvhlg90m04ce10bja2toxwvqstock-5m034730:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg90f04cd10bjm3ytanas1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 13:00:00raw481,500원481,500원479,000원479,000원1,667
cmvhl9u4204b610bjhmh81pl5stock-5m034730:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9u3x04b510bjgxey83qk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:55:00raw481,500원481,500원478,500원481,500원3,755
cmvhl3g1v049s10bjp3v9wj30stock-5m034730:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3g1q049r10bj7bsfw80t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:50:00raw484,500원484,500원481,000원481,500원2,732
cmvhkwyoe048i10bjn1ucfeiystock-5m034730:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwyo9048h10bjchinee9w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:45:00raw484,000원485,000원481,500원484,500원2,383
cmvhkqjqh047e10bj10wtqwarstock-5m034730:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjqb047d10bj4f42jm6x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:40:00raw485,000원487,500원483,500원484,000원3,715
cmvhkk3xc046210bjvce550vmstock-5m034730:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:182026-10-21 12:45:18cmvhkk3x7046110bjoo3ybl621
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:35:00raw485,500원485,500원483,500원484,000원2,183
cmvhkdo7j044m10bjj2v52nd3stock-5m034730:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo7e044l10bjrlhaqw6j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:30:00raw487,000원487,500원485,000원485,500원1,197
cmvhk797s043e10bjcd98ipnpstock-5m034730:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk797o043d10bjga8ubp5t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:25:00raw489,500원489,500원485,000원487,000원2,333
cmvhk0tlg042410bj83o02xhcstock-5m034730:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0tlb042310bjracae6dn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:20:00raw488,500원489,500원487,500원489,000원1,506
cmvhjudpz040s10bjvcpb8zjxstock-5m034730:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudpu040r10bjkwp26jnv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:15:00raw486,500원488,000원485,000원488,000원1,902
cmvhjnyvj03zq10bj0iej7bz3stock-5m034730:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnyvc03zp10bj5mtvkvyd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:10:00raw485,500원487,000원484,500원486,500원2,300
cmvhjhjrg03yg10bjo58emsgvstock-5m034730:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjr903yf10bjoo9xak4n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:05:00raw487,500원488,000원485,000원485,500원1,588
cmvhjb3fo03x410bjvfowrsgxstock-5m034730:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3fh03x310bjobxnl4l01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 12:00:00raw486,000원487,500원485,500원487,000원993
cmvhj4nuj03vk10bj19u0geyrstock-5m034730:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4nuf03vj10bj5i41y3jv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:55:00raw487,500원488,000원485,000원486,000원2,741
cmvhiy8u803ug10bj6dqxzhk9stock-5m034730:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8u303uf10bjs7vvc1v61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:50:00raw484,500원488,500원484,000원488,000원1,339
cmvhirszd03t210bjwi2jt1c2stock-5m034730:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirsz803t110bjnbitty2u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:45:00raw487,000원488,500원484,000원484,000원2,038
cmvhilddv03ru10bjqsifydvxstock-5m034730:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhilddr03rt10bjstlwmdry1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:40:00raw491,500원492,500원487,000원487,000원2,255
cmvhieyok03qk10bjueatzqc3stock-5m034730:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieyof03qj10bjjt4qdbt81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:35:00raw491,000원491,500원489,500원491,000원2,396
cmvhi8ivh03pg10bjbdwbfo3fstock-5m034730:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8ivc03pf10bjtegepxss1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:30:00raw488,500원492,500원488,000원491,500원4,808
cmvhi22wa03ny10bjnwrigp3dstock-5m034730:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22w503nx10bj1omfixgv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:25:00raw486,000원489,500원485,500원488,500원3,459
cmvhhvoy203ms10bj4v1aao58stock-5m034730:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvoxx03mr10bjwn16xach1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:20:00raw488,500원488,500원485,500원486,000원3,672
cmvhhp8af03lm10bjyfq29f1zstock-5m034730:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:182026-10-21 11:25:18cmvhhp8ab03ll10bjf7texmj71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:15:00raw483,000원493,500원482,000원488,500원10,316
cmvhhisg103k810bj5x3vkqncstock-5m034730:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisfv03k710bjpw2pskgj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:10:00raw479,500원483,500원479,000원483,000원15,325
cmvhhcdnk03j210bjkiwhitqnstock-5m034730:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdnf03j110bjia5vncs21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:05:00raw478,500원480,000원477,500원479,500원2,025
cmvhh5xv303hq10bj7zmurj23stock-5m034730:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:182026-10-21 11:10:18cmvhh5xuz03hp10bjovdbt9x31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 11:00:00raw479,000원480,000원475,500원478,500원1,388
cmvhgzi4z03ge10bj3wh08q13stock-5m034730:20261021:10552026-10-21 10:55:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzi4u03gd10bji0u9gzc91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:55:00raw476,000원482,000원476,000원479,000원3,944
cmvhgt39003f210bjqdun8c3ostock-5m034730:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt38v03f110bjkysxfcbf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:50:00raw474,000원478,000원473,500원476,250원3,697
cmvhgmne703dw10bjfjdoh37hstock-5m034730:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:182026-10-21 10:55:18cmvhgmne303dv10bj73leee0e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:45:00raw472,500원473,500원472,000원473,500원2,887
cmvhgg8uc03cq10bjrs3jttr4stock-5m034730:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8u703cp10bjvxsddqfd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:40:00raw468,000원473,000원467,500원472,000원2,091
cmvhg9rzv03bg10bj2np5u1htstock-5m034730:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9rzp03bf10bjrkudn52p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:35:00raw468,000원468,000원465,500원467,500원1,375
cmvhg3d0m03a410bj7ttfsgb6stock-5m034730:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3d0i03a310bj65zd0v991
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:30:00raw468,500원470,000원467,000원467,500원2,268
4,741건 중 651–700← 이전14 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬