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
cmvekbht700hi0zh48h16tyytstock-5m034730:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbht200hh0zh45vv9uqi51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 10:00:00raw440,500원442,500원440,000원441,000원1,563
cmvejyn3u00f00zh4xbtrcav7stock-5m034730:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn3p00ez0zh4hiuoobp11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:55:00raw443,000원443,000원439,000원440,500원1,102
cmvejsb5b00dq0zh4x1k62pjgstock-5m034730:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb5600dp0zh489j27d8x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:50:00raw442,000원443,000원441,500원443,000원991
cmvejlsgv00ci0zh4xgynh2u4stock-5m034730:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsgq00ch0zh4pxj10wzh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:45:00raw442,000원443,000원440,500원441,500원1,652
cmvejfdfx00b20zh4at7gxbnpstock-5m034730:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfdfs00b10zh4ioo43oi31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:40:00raw438,500원443,500원437,000원442,000원1,492
cmvej8x5m009w0zh4st8ppne0stock-5m034730:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x5g009v0zh4qqm4s8xd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:35:00raw440,500원441,000원436,500원438,500원1,936
cmvej2mwp008q0zh4l6lvwqchstock-5m034730:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mwk008p0zh4iwr0de871
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:30:00raw439,500원444,000원439,500원441,000원1,875
cmveiw2db007g0zh4qirhbpf2stock-5m034730:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:182026-10-19 09:35:18cmveiw2d5007f0zh4enanv0g61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:25:00raw444,000원444,500원439,500원439,500원2,295
cmveipoeg00640zh44hqo00qxstock-5m034730:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:202026-10-19 09:30:20cmveipoea00630zh4u6hzei611
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:20:00raw442,000원448,000원441,000원443,500원1,559
cmveijexv004w0zh4yoypeb6astock-5m034730:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijexq004v0zh4e9ru4c1w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:15:00raw443,500원444,500원441,500원442,000원1,774
cmveicx56003m0zh4pg6wbxenstock-5m034730:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx4y003l0zh4egv9dw511
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:10:00raw446,500원448,500원443,000원443,000원2,209
cmvei6e1a002a0zh4kuut1nhastock-5m034730:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6e1200290zh4baxa0bzb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:05:00raw439,500원448,000원439,000원446,500원1,904
cmvehzwtu000y0zh4l8s3jb1gstock-5m034730:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwto000x0zh4dvq75hdu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-19 09:00:00raw438,500원442,000원430,000원440,000원6,289
cmvf0x6y0015x10fwl8ab99slstock034730:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6xt015w10fwnr6xus0e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-19 09:00:00raw438,500원462,000원430,000원460,000원93,216
cmvallw3i0dyr10gw1550j613stock-5m034730:20261016:15302026-10-16 15:30:00instantevent2026-10-16 15:40:172026-10-16 15:40:17cmvallw3e0dyq10gwrriht5ky1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 15:30:00raw452,500원452,500원452,500원452,500원0
cmvallw380dyp10gw2cy6xm8wstock-5m034730:20261016:15252026-10-16 15:25:00instantevent2026-10-16 15:40:172026-10-16 15:40:17cmvallw350dyo10gwg0wu58fl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 15:25:00raw452,500원452,500원452,500원452,500원0
cmval91ee0dw910gwsl0aaf1dstock-5m034730:20261016:15202026-10-16 15:20:00instantevent2026-10-16 15:30:172026-10-16 15:30:17cmval91ea0dw810gwfhmsjg7g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 15:20:00raw452,500원452,500원452,500원452,500원0
cmval2lox0dux10gw9ni5gj51stock-5m034730:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lot0duw10gw3k0m232k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 15:15:00raw455,000원455,000원452,500원453,500원2,090
cmvakw6qh0dtn10gw0kksv87lstock-5m034730:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6qd0dtm10gwbwpbtrri1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 15:10:00raw456,500원458,000원453,500원454,500원3,828
cmvakpr2f0dsb10gw3awqk8bvstock-5m034730:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:182026-10-16 15:15:18cmvakpr2b0dsa10gwhnwdgum11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 15:05:00raw458,500원458,500원456,000원457,000원2,447
cmvakjbzu0dr310gwku0driurstock-5m034730:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbzr0dr210gw6egzg8gx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 15:00:00raw459,750원462,000원457,500원458,500원2,788
cmvakcx590dpp10gw1whyumw3stock-5m034730:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx560dpo10gw86sgt4ed1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:55:00raw461,500원462,000원459,500원460,000원2,694
cmvak6gv30dol10gwod2fl91jstock-5m034730:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6guz0dok10gwdvyqj3kh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:50:00raw460,000원463,000원460,000원461,500원2,425
cmvak02e10dn710gwe4wis3swstock-5m034730:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02dx0dn610gwne1tp90c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:45:00raw459,000원461,500원459,000원460,000원1,755
cmvajtlp60dm110gwvksjcocdstock-5m034730:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtlp10dm010gwbt5zivl71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:40:00raw458,500원460,500원458,500원459,000원1,448
cmvajn8j50dkr10gwa6bolvgfstock-5m034730:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8j10dkq10gw3gh1bk401
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:35:00raw459,000원460,000원458,000원459,000원2,314
cmvajgqzi0djd10gwa2o5q0xdstock-5m034730:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqze0djc10gwdsmfhljd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:30:00raw459,750원460,500원458,500원459,000원1,489
cmvajab4a0di310gw96gsv6q9stock-5m034730:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab460di210gwzscpp6lz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:25:00raw460,750원461,500원458,500원459,500원3,122
cmvajab420di110gwqd9q17rxstock-5m034730:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab3v0di010gwk0gpavbp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:20:00raw461,000원462,500원460,000원460,500원1,979
cmvaixg3d0dfj10gw9v2grjjdstock-5m034730:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg390dfi10gw525kcsh91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:15:00raw462,250원462,500원460,000원460,500원2,164
cmvair1zb0de910gwt0q9yzdxstock-5m034730:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1z60de810gwknh137ax1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:10:00raw463,500원464,000원461,500원462,250원1,755
cmvaiklrl0dd110gwy0cytfcgstock-5m034730:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaiklrh0dd010gwf7x8zxjc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:05:00raw462,250원464,500원461,750원463,000원2,342
cmvaie7ny0dbt10gwfykjn166stock-5m034730:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7nu0dbs10gw88bl2x171
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 14:00:00raw462,000원464,000원461,500원462,500원2,120
cmvai7r5a0daf10gwnf2wyb54stock-5m034730:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r560dae10gwyoeb6hah1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:55:00raw462,000원462,750원461,000원461,500원1,809
cmvai1dax0d9510gwhcffonfrstock-5m034730:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1dat0d9410gw7p67nnce1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:50:00raw460,500원463,000원460,500원462,500원2,017
cmvahuwgt0d7x10gwb5m6a4fbstock-5m034730:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwgq0d7w10gw0zhvdg0i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:45:00raw459,000원461,000원458,500원461,000원1,476
cmvahoj2b0d6p10gwnys5vujzstock-5m034730:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj270d6o10gwntegbdji1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:40:00raw458,000원459,500원458,000원459,500원1,093
cmvahi12k0d5910gwjx87wyelstock-5m034730:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi12g0d5810gwmvyomrs61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:35:00raw456,500원460,000원456,500원458,000원900
cmvahbkww0d4510gwrklsp4gpstock-5m034730:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:182026-10-16 13:40:18cmvahbkws0d4410gw9sir21l81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:30:00raw457,000원458,000원455,250원456,500원1,930
cmvah59hu0d2t10gw5vwi52q2stock-5m034730:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59hq0d2s10gwlfy6bknl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:25:00raw457,750원459,000원456,500원457,000원810
cmvagyq310d1h10gwp63uf42sstock-5m034730:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq2x0d1g10gw4x60gp6k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:20:00raw458,250원459,000원457,000원457,750원803
cmvagsax10d0710gw5ewvia0kstock-5m034730:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsawx0d0610gwjyg309sm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:15:00raw458,000원459,000원456,500원458,000원985
cmvaglzub0cz110gwrcqp5nckstock-5m034730:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzu70cz010gwri3evr2s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:10:00raw458,500원459,500원456,250원457,000원1,720
cmvagff1z0cxj10gwu0iavm2hstock-5m034730:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagff1v0cxi10gwhioumcla1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:05:00raw461,500원462,000원457,500원458,500원2,013
cmvag906e0cwh10gwuai3ujytstock-5m034730:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag906b0cwg10gw2takcbgq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 13:00:00raw460,500원462,500원460,500원461,000원1,821
cmvag2mjy0cv310gw7ku3fdnnstock-5m034730:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mju0cv210gwd8uznzz31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 12:55:00raw459,500원461,500원459,500원460,500원1,001
cmvafw4p60ctr10gwl0d0l16zstock-5m034730:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4p30ctq10gwuw3nnvtk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 12:50:00raw456,500원460,000원456,500원460,000원1,924
cmvafw4oy0ctp10gwlpe91yu0stock-5m034730:20261016:12452026-10-16 12:45:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4ou0cto10gwqckdyzm71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 12:45:00raw456,000원458,500원455,500원456,500원1,226
cmvafja370crb10gwirnpjh81stock-5m034730:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:182026-10-16 12:50:18cmvafja330cra10gwfbnykas11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 12:40:00raw455,500원456,500원453,500원456,500원1,331
cmvafcvc40cpz10gwenhdis8pstock-5m034730:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:192026-10-16 12:45:19cmvafcvc10cpy10gwg9prwzb01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-16 12:35:00raw455,000원456,500원453,500원456,000원1,092
4,776건 중 901–950← 이전19 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬