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
cmvud11my0e4a10iaslkemj0lstock-5m034730:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11mt0e4910iawm1icaaf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 11:25:00raw490,250원490,250원488,000원489,000원666
cmvucubr30e2y10ia5ed92ti8stock-5m034730:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:182026-10-30 11:30:18cmvucubqy0e2x10ia51hdrnra1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 11:20:00raw488,000원490,500원488,000원490,500원639
cmvuco1w10e1o10ialwzrlj6ustock-5m034730:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1vv0e1n10ia8o8jrb3r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 11:15:00raw487,000원488,500원487,000원488,000원682
cmvuchh2g0e0c10iabq3oepkmstock-5m034730:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchh2b0e0b10iaojzxhzax1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 11:10:00raw486,500원487,500원485,500원487,000원704
cmvucb45q0dz410iazj96qbr4stock-5m034730:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb45l0dz310ia4nz7bh3d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 11:05:00raw485,000원486,500원483,500원486,500원1,992
cmvuc4lnz0dxs10iac59jprkxstock-5m034730:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4lnt0dxr10iap07gmz9y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 11:00:00raw486,500원487,000원484,500원484,500원735
cmvuby5ym0dwi10ialt859xjhstock-5m034730:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5yg0dwh10iaowjgyg9y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:55:00raw485,500원487,500원485,000원486,500원828
cmvubrqyq0dv410ia2omc2sw4stock-5m034730:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqyl0dv310iakrsdnf4b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:50:00raw486,000원487,000원484,500원485,000원1,063
cmvublb9e0dtu10ia8ir4g6y2stock-5m034730:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublb990dtt10ia2tkrx0io1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:45:00raw488,000원488,500원485,000원486,000원1,197
cmvubf0p10dsq10iaprldd2rdstock-5m034730:20261030:10402026-10-30 10:40:00instantevent2026-10-30 10:50:242026-10-30 10:50:24cmvubf0ov0dsp10ia33ng6x0a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:40:00raw488,500원490,500원487,500원487,500원977
cmvub8jr50drg10iajioc2j09stock-5m034730:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jqz0drf10ia5hrwrv3f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:35:00raw488,000원490,500원487,500원488,500원865
cmvub20vp0dq410iauz0uh997stock-5m034730:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:40:182026-10-30 10:40:18cmvub20vk0dq310iakchxpk5r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:30:00raw489,500원489,500원487,500원487,500원1,149
cmvuavl6d0dos10iaw1j99honstock-5m034730:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavl660dor10iajtliayox1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:25:00raw486,500원489,500원485,500원489,000원744
cmvuap9vj0dnm10iamd4osivwstock-5m034730:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:232026-10-30 10:30:23cmvuap9vd0dnl10iagymnsq5w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:20:00raw489,000원489,000원485,000원486,000원1,267
cmvuaj1gm0dme10ia78ooamxnstock-5m034730:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1gg0dmd10iay9sa6h6u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:15:00raw491,500원491,500원488,500원489,000원1,819
cmvuack3y0dl410iaacr2fkmzstock-5m034730:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuack3s0dl310iapialob4c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:10:00raw488,000원492,000원488,000원491,500원2,261
cmvua64l50djs10iaw7y7pz0cstock-5m034730:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64l00djr10ia2j5hvc2k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:05:00raw489,000원490,000원487,750원488,000원2,053
cmvu9zg4c0dig10iagu0dwmh3stock-5m034730:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg470dif10iaxqtlfhsv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 10:00:00raw492,500원493,000원489,000원489,000원1,629
cmvu9t0d60dh210iawktoh3gfstock-5m034730:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t0d10dh110ia0jwdibe81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:55:00raw492,000원493,500원491,000원493,000원1,633
cmvu9mku80dfw10ianzkzb74pstock-5m034730:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mku30dfv10iaezx1dpi41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:50:00raw496,000원497,000원492,500원492,500원2,044
cmvu9g9hp0dei10iacxxi3q4mstock-5m034730:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:232026-10-30 09:55:23cmvu9g9hj0deh10ia3p2osfht1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:45:00raw496,500원499,000원495,500원496,000원2,122
cmvu99q3m0ddg10ia0wvhzgfistock-5m034730:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:182026-10-30 09:50:18cmvu99q3a0ddf10ia8nd2we931
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:40:00raw498,000원498,500원496,000원496,500원1,557
cmvu93m5f0dc610iazm7p16vsstock-5m034730:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:332026-10-30 09:45:33cmvu93m590dc510iads7h370w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:35:00raw498,000원500,000원496,500원498,000원2,837
cmvu8wvca0dau10iai4nfe7nvstock-5m034730:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wvc40dat10ia3z2zln551
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:30:00raw499,500원501,000원496,500원498,000원5,591
cmvu8qlkb0d9k10iais0xe48kstock-5m034730:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qlk60d9j10iam235ueqt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:25:00raw502,000원503,000원499,500원499,500원5,302
cmvu8jzur0d8810ia1mp9gforstock-5m034730:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzuj0d8710ia2nsetkni1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:20:00raw500,000원504,000원499,000원502,000원1,902
cmvu8dkwy0d7010ia07g3njyistock-5m034730:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dkwt0d6z10ia9jba4gg01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:15:00raw502,000원503,000원497,500원500,000원2,280
cmvu8757d0d5q10iaogqm6rlzstock-5m034730:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:182026-10-30 09:20:18cmvu875780d5p10iaiez6ix3u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:10:00raw502,000원504,000원498,000원502,000원2,603
cmvu8119p0d4a10iac2mcgixcstock-5m034730:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:332026-10-30 09:15:33cmvu8119j0d4910ia428lxyx51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:05:00raw506,000원508,000원498,500원501,000원3,696
cmvuqrk5w0fvy10iahq6m3at9stock034730:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrk5o0fvx10ia7rdijm4w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-30 09:00:00raw514,000원519,000원483,500원499,500원161,811
cmvu8119c0d4810iarn99m9vgstock-5m034730:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:332026-10-30 09:15:33cmvu811960d4710ia6str9xom1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:00:00raw514,000원519,000원502,000원506,000원7,450
cmvt6byz80d0n10ia1f06q554stock-5m034730:20261029:15302026-10-29 15:30:00instantevent2026-10-29 15:40:172026-10-29 15:40:17cmvt6byz20d0m10iascc8s9dx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 15:30:00raw535,000원535,000원535,000원535,000원0
cmvt65jxi0cz510iayq05be75stock-5m034730:20261029:15252026-10-29 15:25:00instantevent2026-10-29 15:35:182026-10-29 15:35:18cmvt65jxd0cz410ia9bic8dr61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 15:25:00raw535,000원535,000원535,000원535,000원0
cmvt5z4d90cy110ial395w5i8stock-5m034730:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z4d20cy010iay0nsmt9f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 15:20:00raw535,000원535,000원535,000원535,000원0
cmvt5soil0cwt10iaicmtfqf9stock-5m034730:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5soif0cws10iajinesjhm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 15:15:00raw534,000원535,000원532,000원534,000원1,479
cmvt5m8tc0cvl10ianfspvv26stock-5m034730:20261029:15102026-10-29 15:10:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8t60cvk10ia5lx4xt4q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 15:10:00raw535,000원535,000원533,000원534,000원1,179
cmvt5ftsp0cu510iaijavy1gdstock-5m034730:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5ftsk0cu410iatm0g9dcm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 15:05:00raw532,000원535,000원532,000원534,500원1,534
cmvt59e6p0csz10ia47khzzw9stock-5m034730:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:10:172026-10-29 15:10:18cmvt59e6k0csy10ianaa60t9v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 15:00:00raw535,000원535,000원532,000원533,000원2,224
cmvt52yeq0crl10iaq4cj6yofstock-5m034730:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52yej0crk10iazihd7ltx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:55:00raw534,000원535,000원533,000원535,000원1,074
cmvt4wk6p0cqf10ia5pa3jlenstock-5m034730:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk6j0cqe10iar7vajv6e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:50:00raw534,000원535,000원531,000원534,000원1,286
cmvt4q3t10cp510iaib7bl2zgstock-5m034730:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:182026-10-29 14:55:18cmvt4q3sv0cp410iab0b1tne71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:45:00raw535,000원535,000원534,000원535,000원1,539
cmvt4jp4k0cnr10iaut0euk00stock-5m034730:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:192026-10-29 14:50:19cmvt4jp4e0cnq10iadn4fejnq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:40:00raw537,000원537,000원534,000원535,000원5,621
cmvt4d9ij0cmh10ial63c9zbkstock-5m034730:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9ie0cmg10iazyoiowcb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:35:00raw537,000원537,000원536,000원537,000원1,344
cmvt46tbx0cl710ia5u8ha13qstock-5m034730:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:182026-10-29 14:40:18cmvt46tbs0cl610iatsx0hz1g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:30:00raw538,000원538,000원536,000원537,000원517
cmvt40dn90cjz10iaibl9k55ostock-5m034730:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dn40cjy10iae6vdjpec1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:25:00raw538,000원539,000원536,000원538,000원758
cmvt3tyqr0cin10iago42wx9ystock-5m034730:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tyqj0cim10iaqoqvcu6y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:20:00raw540,000원540,000원537,000원538,000원1,066
cmvt3niyk0chf10ia8jz9gytgstock-5m034730:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3niyf0che10iapltod39a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:15:00raw539,000원541,000원538,000원540,000원1,251
cmvt3h3ab0cg510iat329zrz7stock-5m034730:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h3a50cg410ia25ifm8981
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:10:00raw537,000원539,000원537,000원539,000원1,046
cmvt3h39x0cg310iaoh2p8qdgstock-5m034730:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h39s0cg210iaup4pawq01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:05:00raw534,000원538,000원534,000원538,000원5,888
cmvt348ke0cdl10ialhvjb713stock-5m034730:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348k90cdk10iaisx7gnpv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:00:00raw535,000원535,000원533,000원535,000원1,451
4,661건 중 51–100← 이전2 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬