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
cmvet2p1t00k710fwaxs34fy3stock-5m034730:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2p1o00k610fwssyasoux1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 14:10:00raw448,500원448,500원447,000원447,500원831
cmvesw6b100ix10fw9xg45hxsstock-5m034730:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw6av00iw10fw552lytap1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 14:05:00raw447,500원449,000원447,000원448,500원570
cmvespq7g00hh10fwqsdthljbstock-5m034730:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq7b00hg10fwvm5os12f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 14:00:00raw447,500원448,000원447,000원447,500원888
cmvesjby900gb10fwz7dlq0c0stock-5m034730:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjby400ga10fwux4o626y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:55:00raw447,500원448,500원447,000원448,000원685
cmvescwx600ez10fwfytjybcfstock-5m034730:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwx100ey10fw90ogmq6u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:50:00raw448,000원448,500원447,000원448,000원1,192
cmvescwwv00ex10fwdhc93dxcstock-5m034730:20261019:13452026-10-19 13:45:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwwq00ew10fwdwmowagd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:45:00raw447,000원448,000원446,500원447,500원588
cmverzzzv00ch10fwa4j5nd1ystock-5m034730:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmverzzzp00cg10fwugbibxep1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:40:00raw446,000원447,500원446,000원447,000원799
cmvertklq00b710fwy3axskqtstock-5m034730:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertklm00b610fw783hfnnm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:35:00raw446,500원447,000원445,500원446,000원806
cmvern57e009z10fw4rrxsc41stock-5m034730:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern57a009y10fwvoprizgf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:30:00raw445,500원447,500원445,500원446,000원688
cmvergrvt008r10fwa5kl75hkstock-5m034730:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrvn008q10fwsnk7b95p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:25:00raw445,500원446,000원444,500원446,000원704
cmvera9v6007f10fwl7zoka2ostock-5m034730:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9v1007e10fw0ap4n2fu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:20:00raw445,500원446,000원445,500원445,500원223
cmver3tzk006310fw7futqzhkstock-5m034730:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3tzf006210fwoamdo16c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:15:00raw444,500원446,000원444,500원446,000원949
cmveqxhkh004x10fw1r6621p2stock-5m034730:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhkc004w10fw08dbrupj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:10:00raw445,500원446,000원444,500원444,500원601
cmveqqzd8003n10fw0xzlvgsjstock-5m034730:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqzd3003m10fwjbpl4uif1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:05:00raw446,500원447,000원445,500원446,000원817
cmveqkjmt002910fwwxwgzejhstock-5m034730:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjmm002810fw92fvqktx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 13:00:00raw446,500원447,500원446,000원446,500원655
cmveqe4rf001110fwm9xuxa4sstock-5m034730:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4r9001010fwc7wx9oqm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:55:00raw447,000원447,000원445,500원446,500원711
cmveq7p0n002f10l8tlve56histock-5m034730:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:182026-10-19 13:00:18cmveq7p0i002e10l8d6306c441
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:50:00raw447,000원447,500원446,500원447,000원442
cmveq19f0001110l8dexge78jstock-5m034730:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19ev001010l8s1y0dycj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:45:00raw447,500원447,500원447,000원447,500원231
cmvepuu4404t910crh5yg3w31stock-5m034730:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:182026-10-19 12:50:18cmvepuu3v04t810cr40eczoy71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:40:00raw447,500원448,000원446,500원447,000원462
cmvepoerp04s110crm0ydxrcnstock-5m034730:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoerk04s010crcwzhqbju1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:35:00raw448,000원448,500원447,000원447,000원468
cmvephyrr04qr10cr3zgfj4ymstock-5m034730:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyrl04qq10crq0vlxjsm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:30:00raw448,000원448,500원447,500원448,500원460
cmvepbk5e04p910crg79ms5xvstock-5m034730:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk5904p810cr3nbb47fp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:25:00raw447,000원448,500원447,000원448,000원337
cmvep53zc04o110crlkg73o3hstock-5m034730:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53z704o010crgk8nbxz31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:20:00raw446,500원449,000원446,500원447,000원1,177
cmveoys1804mz10cr68avk0gpstock-5m034730:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoys1304my10crfe3ee4gg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:15:00raw446,500원447,000원445,500원446,000원441
cmveosgtm016r10cr6maoj6rdstock-5m034730:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgth016q10crrk2qub1f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:10:00raw446,000원447,500원445,500원446,500원620
cmveoltkz01c80zh42r3z31gdstock-5m034730:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltku01c70zh4kuu1h7881
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:05:00raw444,500원447,000원444,500원445,500원1,053
cmveofesc01aw0zh4a4pewrfcstock-5m034730:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofes701av0zh4qxhlieec1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 12:00:00raw444,000원445,000원443,500원445,000원468
cmveo8zl4019o0zh4tedqu44bstock-5m034730:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:192026-10-19 12:05:19cmveo8zkz019n0zh4suemikpi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 11:55:00raw444,500원444,500원443,000원443,500원502
cmveo8zkt019m0zh45b1eo6fkstock-5m034730:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:05:192026-10-19 12:05:19cmveo8zko019l0zh43wg2gg5s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 11:50:00raw443,000원444,500원443,000원444,000원646
cmvenw5if01760zh46aawj8w6stock-5m034730:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5ia01750zh4h8hw626r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 11:45:00raw443,000원443,500원442,000원442,500원435
cmvenpsbt015w0zh48z4xfxrestock-5m034730:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenpsbo015v0zh4kbt4csbt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 11:40:00raw442,500원444,000원442,000원443,000원1,149
cmvenjb9l014m0zh4rab7pa4cstock-5m034730:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb9g014l0zh4a79v3rka1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 11:35:00raw440,000원442,500원440,000원442,500원1,498
cmvenct3n01380zh49w76kqlfstock-5m034730:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvenct3i01370zh4xmrfgrgi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 11:30:00raw439,000원440,500원439,000원440,000원509
cmven6e6b011w0zh4n8o7yymqstock-5m034730:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e66011v0zh4vphpvv451
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 11:25:00raw439,500원441,500원438,500원439,000원1,204
cmven6e60011u0zh410ajkpvzstock-5m034730:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e5v011t0zh4kmcsxaj91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 11:20:00raw441,500원441,500원439,000원439,500원416
cmvemtlew00zk0zh47cxbvzcrstock-5m034730:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtleo00zj0zh409n8ylvl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 11:15:00raw442,000원442,500원440,500원441,500원1,176
cmvemn3cx00y40zh4q2d847jastock-5m034730:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:172026-10-19 11:20:17cmvemn3ct00y30zh4tmm2f0vt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 11:10:00raw442,000원442,500원441,000원442,000원1,173
cmvemn3cn00y20zh405gv7q49stock-5m034730:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:20:172026-10-19 11:20:17cmvemn3ci00y10zh4vhd5uouu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 11:05:00raw442,500원444,000원441,500원442,000원613
cmvema8dw00vo0zh4bb052znkstock-5m034730:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema8dr00vn0zh4uoj3r53g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 11:00:00raw441,000원443,500원441,000원442,500원653
cmvem3vnk00ug0zh4yu6qh6q4stock-5m034730:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vnf00uf0zh45ttf023w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:55:00raw442,500원442,500원440,500원441,000원473
cmvelxdoo00sy0zh453sa7u04stock-5m034730:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdoj00sx0zh42zoom5241
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:50:00raw443,500원443,500원442,000원442,000원558
cmvelqy5800ro0zh4jlq0pvtistock-5m034730:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy5300rn0zh4grw7olm81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:45:00raw446,000원446,000원442,500원443,000원931
cmvelkkfm00qi0zh49cch2t22stock-5m034730:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkfh00qh0zh400t2qvti1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:40:00raw447,500원447,500원445,000원446,000원1,033
cmvelebc700p20zh46fmeqegkstock-5m034730:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmvelebc100p10zh45ke4vhue1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:35:00raw448,000원448,500원445,000원447,500원1,257
cmvel7nur00nu0zh4zknn074wstock-5m034730:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7num00nt0zh4jjaut1he1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:30:00raw446,500원449,500원446,500원448,000원1,195
cmvel19d300mq0zh4c9jach6ustock-5m034730:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel19cy00mp0zh4aai31u3r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:25:00raw450,500원451,500원446,500원447,000원908
cmvekuybd00li0zh4f3u1ux97stock-5m034730:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuyb800lh0zh4h8io69hw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:20:00raw450,500원452,000원448,500원450,500원1,494
cmvekod6100jw0zh4lzr7ed4tstock-5m034730:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:182026-10-19 10:25:18cmvekod5v00jv0zh4ect3v5ux1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:15:00raw445,500원450,500원445,500원450,500원1,086
cmvekhxhz00iy0zh4emgbryb5stock-5m034730:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxht00ix0zh43yt1hu8l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:10:00raw443,000원446,000원442,000원445,500원975
cmvekbhtj00hk0zh444i5gg8tstock-5m034730:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhtd00hj0zh4jqsfo0kd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:05:00raw440,500원443,500원440,500원442,500원958
4,776건 중 851–900← 이전18 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬