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
cmvg5tyw701ez10bjn0yk6ev6stock-5m034730:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyw201ey10bjsf7ae9kh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:55:00raw429,750원429,750원427,750원429,000원1,125
cmvg5njx001dh10bjrx7vj6xbstock-5m034730:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njwv01dg10bjem8vebu31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:50:00raw429,000원430,000원429,000원429,500원1,333
cmvg5h4v701cb10bjhz722yx4stock-5m034730:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4v201ca10bjvlfhf2aw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:45:00raw429,500원430,000원429,000원429,000원580
cmvg5aokq01b310bjsyokwnm4stock-5m034730:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aokm01b210bj9y7s0i5k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:40:00raw430,000원430,500원429,000원429,500원894
cmvg54ac4019r10bj2x8zxv8hstock-5m034730:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54abz019q10bjwmylijb41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:35:00raw431,500원431,500원430,000원430,000원681
cmvg4xtu8018j10bjyxlipqnzstock-5m034730:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xtu3018i10bj4qpt4qua1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:30:00raw431,000원432,000원430,500원431,500원613
cmvg4re3k017710bjkufvxwp8stock-5m034730:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4re3f017610bjia6k7njt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:25:00raw430,500원431,500원430,000원431,000원671
cmvg4kyjw015z10bjp1elokckstock-5m034730:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kyjm015y10bju3ogb89k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:20:00raw431,750원431,750원430,250원430,500원767
cmvg4ejfh014l10bj8zzz8nyistock-5m034730:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejfc014k10bj1cr4m1k31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:15:00raw432,000원432,500원431,000원431,500원794
cmvg485it013b10bjn3vem7i0stock-5m034730:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485io013a10bj96nesncz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:10:00raw432,750원433,000원431,000원432,500원815
cmvg41o04012110bja20yag6mstock-5m034730:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41o00012010bjnrcid4d71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:05:00raw433,500원435,000원432,500원432,500원710
cmvg3v92v010x10bjgfx1salastock-5m034730:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v92q010w10bjfvzke9fb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 12:00:00raw434,500원435,000원433,500원433,500원533
cmvg3otcz00zn10bjnnzfrv4gstock-5m034730:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3otcu00zm10bjj5li0vj61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:55:00raw434,500원435,500원434,000원434,500원720
cmvg3ii9k00yb10bjz0q1epdpstock-5m034730:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii9e00ya10bjwrqwxjsk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:50:00raw434,500원435,000원433,000원434,000원1,205
cmvg3ii9700y910bjodudei51stock-5m034730:20261020:11452026-10-20 11:45:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii9100y810bjb1lziw4z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:45:00raw432,000원434,250원432,000원434,000원1,242
cmvg35j7d00vt10bj1x8k5grnstock-5m034730:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j7200vs10bjrgtyr15u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:40:00raw431,500원433,000원431,000원432,000원905
cmvg2z39i00ud10bj9nxoa58qstock-5m034730:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z39d00uc10bj28o75nuu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:35:00raw432,000원432,500원430,500원431,500원1,048
cmvg2so9x00t510bjebzmuniystock-5m034730:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so9s00t410bjicd377fd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:30:00raw433,000원433,000원431,000원432,500원1,134
cmvg2mc3e00rx10bjv3uguhtystock-5m034730:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mc3900rw10bjx52by2la1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:25:00raw435,500원435,500원432,500원432,500원699
cmvg2fwx500qj10bjk6w40lvqstock-5m034730:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:232026-10-20 11:30:23cmvg2fwx000qi10bj5435a0dn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:20:00raw435,000원436,000원434,500원435,500원756
cmvg29d4q00pf10bjovewotcastock-5m034730:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29d4m00pe10bjzy8gir4n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:15:00raw430,500원436,500원430,500원435,000원1,433
cmvg22ykm00o310bjoh6x5mjgstock-5m034730:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22ykh00o210bjpepptpa51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:10:00raw429,000원431,500원429,000원431,000원1,520
cmvg22ykb00o110bj951vg4jestock-5m034730:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yk600o010bj0va2pd3m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:05:00raw432,000원433,000원428,500원429,000원1,241
cmvg22yk100nz10bjvo6uh8ntstock-5m034730:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yjw00ny10bjl8z5qbz61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 11:00:00raw434,500원435,000원430,500원432,500원1,129
cmvg1jnxt00k710bjzoz9uax8stock-5m034730:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnxo00k610bjaedmu9221
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:55:00raw433,500원435,000원433,500원434,000원970
cmvg1d87600iz10bje1s76yf1stock-5m034730:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:182026-10-20 11:00:18cmvg1d87100iy10bjk2x0t81e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:50:00raw433,000원434,500원432,500원433,000원1,179
cmvg16w4e00hr10bjxg5dyk0astock-5m034730:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w4900hq10bjim9w5vw81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:45:00raw431,500원435,000원431,500원433,000원919
cmvg10dp400gb10bj1pao29eistock-5m034730:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10doz00ga10bjwbr9ol2h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:40:00raw432,000원434,000원431,500원432,500원1,189
cmvg0txv900f510bj3eu7eerhstock-5m034730:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txv400f410bj4cas9esk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:35:00raw431,500원432,500원431,000원432,000원996
cmvg0njom00dt10bjtg66s1zestock-5m034730:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njog00ds10bjpxl8psgb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:30:00raw429,500원433,000원429,500원431,500원1,580
cmvg0h31300cj10bj1k2qqxb9stock-5m034730:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h30x00ci10bj5767v7my1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:25:00raw427,000원430,000원427,000원429,500원1,235
cmvg0atca00bd10bjbfa7360lstock-5m034730:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0atc400bc10bjcozm2u9b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:20:00raw425,000원428,000원424,500원427,000원1,298
cmvg047m6009z10bjbfocqimzstock-5m034730:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047m1009y10bjpewk3loc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:15:00raw422,500원425,000원420,500원425,000원2,563
cmvfzxun8008t10bjwo145imestock-5m034730:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:212026-10-20 10:20:21cmvfzxun3008s10bj5fhg21eh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:10:00raw426,750원427,000원422,250원423,000원2,949
cmvfzre78007j10bjugobvr1vstock-5m034730:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre70007i10bj054zhpo31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:05:00raw425,500원428,500원425,000원426,500원1,825
cmvfzkx9p006510bjxqff1e3hstock-5m034730:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx9k006410bjf4aya6rf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 10:00:00raw427,000원429,000원425,500원425,500원1,913
cmvfzehj1004t10bjjxstpbnjstock-5m034730:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehiw004s10bjc153rgck1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:55:00raw428,000원428,500원425,500원426,500원2,333
cmvfz84b3003h10bjdo98p7khstock-5m034730:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz84ay003g10bjy4ubb6ha1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:50:00raw428,500원430,000원427,500원428,500원2,657
cmvfz1p5m002f10bj4ep7jsb2stock-5m034730:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1p5h002e10bj9ew59nov1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:45:00raw430,000원431,000원427,500원428,500원2,974
cmvfyvah2001310bjt6h10bf7stock-5m034730:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:222026-10-20 09:50:22cmvfyvagw001210bjdw0b70z91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:40:00raw435,000원435,000원430,000원430,500원3,042
cmvfyosuz01ga10fwc58vfishstock-5m034730:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyosuu01g910fwth5qgc5j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:35:00raw437,500원439,500원435,000원435,500원2,014
cmvfyie2u01ey10fwbbo4e4ybstock-5m034730:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:202026-10-20 09:40:20cmvfyie2m01ex10fwdpwp71x11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:30:00raw439,000원440,500원436,000원437,500원1,667
cmvfybxl901ds10fw3pbhdqfustock-5m034730:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxl101dr10fwvbnnmdjb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:25:00raw438,000원440,500원437,500원439,000원1,277
cmvfy5kko01cg10fwxqybizglstock-5m034730:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:222026-10-20 09:30:22cmvfy5kke01cf10fw3e9c8q8t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:20:00raw437,000원438,500원434,500원438,000원1,182
cmvfxz7d401b810fws2wecy73stock-5m034730:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:25cmvfxz7cv01b710fw5eue74k31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:15:00raw439,000원439,000원434,500원437,000원1,406
cmvfxsr0c019y10fwf5jns2thstock-5m034730:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsr02019x10fwyeen4rh11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:10:00raw440,000원440,500원436,500원439,000원2,788
cmvfxm72y018m10fw1mdotx68stock-5m034730:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:182026-10-20 09:15:18cmvfxm72q018l10fw98tphscu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:05:00raw445,500원446,000원438,000원440,000원3,027
cmvggd0zt02jj10bjc6lpkfngstock034730:202610202026-10-20dayperiod2026-10-20 18:00:032026-10-20 18:00:03cmvggd0zl02ji10bjpbrfe4b61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-20 09:00:00raw449,500원450,500원420,500원424,500원112,228
cmvfxfwwi017e10fwali1ven8stock-5m034730:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwwb017d10fwrbzsb7z61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-20 09:00:00raw449,500원450,500원445,500원446,000원3,266
cmvevxgfo014n10fw70yrn6qystock-5m034730:20261019:15302026-10-19 15:30:00instantevent2026-10-19 15:40:182026-10-19 15:40:18cmvevxgfk014m10fw951e4s0j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 15:30:00raw453,500원453,500원453,500원453,500원0
4,741건 중 751–800← 이전16 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬