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
cmvhfwxaw038s10bjtcrh29iustock-5m034730:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwxar038r10bjkkp8qxjr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:25:00raw467,500원469,000원467,000원468,500원1,901
cmvhfqhog037e10bj7tmknia0stock-5m034730:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhoa037d10bj27kntym81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:20:00raw466,000원468,000원464,500원467,000원3,030
cmvhfk2n1036810bjo3lp2h36stock-5m034730:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2mw036710bjo76g0jdk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:15:00raw460,500원466,500원459,000원466,000원4,818
cmvhfdo58035010bjagq6cov2stock-5m034730:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo53034z10bjjzpw6fmq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:10:00raw459,000원460,500원457,500원460,500원2,198
cmvhf78fn033o10bj65gb1po3stock-5m034730:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78fh033n10bjn12hlwi61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:05:00raw458,500원459,000원456,000원459,000원4,330
cmvhf0tva032c10bj3y6nqvhystock-5m034730:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tv5032b10bj1bwm07q91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 10:00:00raw457,500원460,500원456,500원458,500원3,310
cmvhf0tuz032a10bjxn3dyagustock-5m034730:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tuu032910bjkavwgg5m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:55:00raw458,000원458,500원455,500원457,500원2,261
cmvhenx5o02zu10bj0ztmo4n8stock-5m034730:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx5j02zt10bje3wzhti61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:50:00raw459,500원460,000원456,000원458,500원2,351
cmvhehhvn02yi10bjx1n3zuwfstock-5m034730:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhvi02yh10bjq1jqmw9c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:45:00raw465,000원465,000원459,500원459,500원3,885
cmvheb2n402xc10bj9z76cdurstock-5m034730:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2n002xb10bjz2x2f74g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:40:00raw463,000원466,000원462,500원465,000원1,860
cmvhe4o0m02w210bjk5uoy3nbstock-5m034730:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4o0g02w110bji9sew19k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:35:00raw463,500원464,000원461,000원462,500원2,051
cmvhdy8du02us10bjo59a9lvwstock-5m034730:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8dp02ur10bj2ia1h40s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:30:00raw466,500원466,500원461,500원463,500원3,501
cmvhdrs9q02ta10bjc2ey77p3stock-5m034730:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs9l02t910bjw3qk5jkv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:25:00raw464,500원466,500원462,000원466,500원5,084
cmvhdle7y02s810bjtabqaqs4stock-5m034730:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle7t02s710bjke4fedfg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:20:00raw462,000원466,500원460,000원464,000원4,632
cmvhdez6j02qy10bjg6vu4ufvstock-5m034730:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez6b02qx10bj3w350zbl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:15:00raw455,500원466,000원452,500원461,000원6,879
cmvhd8mew02pq10bj9k8ya5ylstock-5m034730:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8mer02pp10bjyltx0izd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:10:00raw451,500원456,000원449,500원455,000원3,602
cmvhd264n02o810bj2otx44a9stock-5m034730:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd264i02o710bji1ynh14p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:05:00raw444,000원452,500원444,000원451,500원5,169
cmvjb8qbu024l0zbfkvz08injstock034730:202610212026-10-21dayperiod2026-10-22 18:00:032026-10-22 18:00:03cmvjb8qbp024k0zbfkgk5ff851
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-21 09:00:00raw445,500원493,500원436,500원482,000원264,504
cmvhd264c02o610bjjq3ke6k5stock-5m034730:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd264602o510bjn7p6m23c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-21 09:00:00raw445,500원447,500원436,500원444,000원7,330
cmvgbdb8j02if10bji8w3aaqmstock-5m034730:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb8f02ie10bjaoejff6e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 15:30:00raw427,500원427,500원427,500원427,500원0
cmvgb6viq02h910bjy4qbyu77stock-5m034730:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vil02h810bj51tfsff21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 15:25:00raw427,500원427,500원427,500원427,500원0
cmvgb0fsu02g110bju8yc21iistock-5m034730:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fsp02g010bj7df5apqy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 15:20:00raw427,500원427,500원427,500원427,500원0
cmvgau0ub02el10bj0v9df0nmstock-5m034730:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0u502ek10bjurlb9b6w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 15:15:00raw425,500원429,000원425,000원428,500원2,654
cmvganl5a02dd10bjezezi4akstock-5m034730:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl5502dc10bjeblij3ba1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 15:10:00raw425,500원426,500원425,000원425,500원2,462
cmvgah5kf02c310bjobxae5bdstock-5m034730:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5ka02c210bjgnzet2rh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 15:05:00raw425,000원426,500원425,000원425,500원2,060
cmvgaaqku02av10bjnxyklcd2stock-5m034730:20261020:15002026-10-20 15:00:00instantevent2026-10-20 15:10:182026-10-20 15:10:18cmvgaaqkp02au10bjewmtpapr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 15:00:00raw425,000원426,500원424,500원425,000원1,872
cmvga4aqs029n10bjf0fh17gpstock-5m034730:20261020:14552026-10-20 14:55:00instantevent2026-10-20 15:05:182026-10-20 15:05:18cmvga4aqm029m10bjiua395ap1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 14:55:00raw425,500원427,500원425,000원425,000원1,746
cmvg9xxpe028910bj66zv82rbstock-5m034730:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:212026-10-20 15:00:21cmvg9xxp9028810bjgvliwwuz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 14:50:00raw426,500원427,500원425,000원426,000원1,739
cmvg9rizu027110bjp5s20395stock-5m034730:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9rizk027010bjbyylkwn31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 14:45:00raw426,000원427,000원425,500원426,500원1,353
cmvg9l0c2025r10bjgg8je6k1stock-5m034730:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:182026-10-20 14:50:18cmvg9l0by025q10bjv53r8mkp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 14:40:00raw426,000원427,500원425,000원425,500원2,234
cmvg9ekmr024j10bj9l802ecvstock-5m034730:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekmm024i10bjjqf738211
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 14:35:00raw425,750원426,500원425,000원425,500원1,422
cmvg984ws023910bjv1h7uwkmstock-5m034730:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984wn023810bjlzqecmqr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 14:30:00raw426,500원426,500원425,000원425,500원1,173
cmvg91py7021x10bjaama78ahstock-5m034730:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91py3021w10bjhkzv6pek1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 14:25:00raw425,500원426,500원425,000원426,000원1,548
cmvg8va7z020l10bjejh5gl50stock-5m034730:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va7u020k10bjruf5hvm71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 14:20:00raw426,000원427,500원425,000원425,500원1,472
cmvg8owiw01zd10bjan55fi0xstock-5m034730:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owir01zc10bj4rqwcxvd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 14:15:00raw427,000원428,000원426,000원426,000원883
cmvg8ifro01y510bjzvo0q169stock-5m034730:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifrj01y410bjx97lno521
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 14:10:00raw426,000원429,000원425,500원427,000원1,702
cmvg8c69x01wv10bjmie7zoc4stock-5m034730:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c69s01wu10bjna0uybho1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 14:05:00raw425,500원426,000원424,500원426,000원1,128
cmvg85ka001vj10bjm6jsem3istock-5m034730:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k9v01vi10bjo4yyczmn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 14:00:00raw426,000원427,000원425,500원425,500원738
cmvg85k9q01vh10bjyzriog69stock-5m034730:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k9l01vg10bjn46nv3631
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 13:55:00raw427,000원427,500원426,000원426,500원708
cmvg7sqdc01sz10bjq1mkg8z4stock-5m034730:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sqd701sy10bjk25ta2z51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 13:50:00raw426,000원427,500원425,500원427,000원770
cmvg7m9vd01rn10bje0971zkrstock-5m034730:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9v801rm10bjoxi10j421
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 13:45:00raw427,000원427,500원425,500원425,500원688
cmvg7fydt01qf10bjkjb1ovytstock-5m034730:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:232026-10-20 13:50:23cmvg7fydo01qe10bjuso4lbt61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 13:40:00raw427,500원428,000원426,500원426,500원473
cmvg79hc901p510bjrgh2dbmzstock-5m034730:20261020:13352026-10-20 13:35:00instantevent2026-10-20 13:45:212026-10-20 13:45:21cmvg79hc301p410bj54r5oano1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 13:35:00raw427,500원428,500원427,500원427,500원546
cmvg730jz01nv10bjh5f9pk5rstock-5m034730:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730ju01nu10bjc2txu2zo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 13:30:00raw427,000원428,500원426,500원427,500원1,067
cmvg6wkdz01mn10bjdmqtgwvdstock-5m034730:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wkdu01mm10bjwbw8f0ue1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 13:25:00raw427,000원428,000원426,500원427,250원1,039
cmvg6q7f601lb10bj2v773qhcstock-5m034730:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7f101la10bjoh5vg8ad1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 13:20:00raw428,250원429,500원427,000원427,000원1,008
cmvg6jpat01k110bjl15s6zmrstock-5m034730:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jpao01k010bj6ly678ux1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 13:15:00raw427,500원428,500원427,000원428,250원634
cmvg6dclv01it10bj4ellat36stock-5m034730:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dclr01is10bjxf79r2wa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 13:10:00raw427,000원428,000원427,000원427,500원649
cmvg66w6m01hj10bjhbml6zh9stock-5m034730:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w6h01hi10bjxru9w7sm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 13:05:00raw427,500원428,000원426,000원427,000원1,084
cmvg60gg001g310bjbf50p9tmstock-5m034730:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60gfr01g210bj8rded3yf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 13:00:00raw429,500원429,500원427,500원427,500원781
4,741건 중 701–750← 이전15 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬