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
cmv947r2r0aqi10gw8xjxu5wtstock-5m034730:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947r2n0aqh10gwcly4nxl11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 14:30:00raw435,000원435,000원432,500원433,000원3,481
cmv93ugks0ao010gw9vokmevrstock-5m034730:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:182026-10-15 14:35:18cmv93ugko0anz10gwv2xsq7t91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 14:25:00raw435,000원435,500원433,500원434,500원4,957
cmv93oikk0ams10gwqvkm1r64stock-5m034730:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oikd0amr10gwyz5tn63y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 14:20:00raw437,500원438,000원435,000원435,500원3,296
cmv93hycn0ali10gw8entrenzstock-5m034730:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hycj0alh10gw76tyqy061
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 14:15:00raw439,000원439,500원437,500원437,500원3,192
cmv93bet00ak610gw7k6we01qstock-5m034730:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93besw0ak510gw9j6kpbd71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 14:10:00raw440,500원440,500원438,500원439,000원3,127
cmv934zyn0aiy10gw3ydyq3ftstock-5m034730:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zyk0aix10gwupux4sgt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 14:05:00raw440,500원441,500원439,500원440,000원2,385
cmv92yk2q0aho10gw3zkl9axtstock-5m034730:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yk2m0ahn10gwjm43lx0j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 14:00:00raw440,000원443,000원440,000원440,500원3,165
cmv92s07n0agc10gw43zumzl8stock-5m034730:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s07j0agb10gw42dknar41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:55:00raw441,000원442,500원439,500원440,500원2,201
cmv92lg8o0aey10gw0icecb55stock-5m034730:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:00:182026-10-15 14:00:18cmv92lg8k0aex10gw1ftm4xy11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:50:00raw439,500원442,000원439,000원441,500원2,865
cmv92f0f30ads10gwre24qadtstock-5m034730:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0ez0adr10gwekjt4pzc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:45:00raw441,500원442,500원439,500원439,500원2,543
cmv928lfv0aci10gwxp46vtesstock-5m034730:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lfq0ach10gwzqrk6o7x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:40:00raw442,000원442,500원441,500원441,500원2,081
cmv922akv0ab810gwn5wayb3astock-5m034730:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922akr0ab710gwszwkdzn71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:35:00raw442,000원443,000원441,500원442,000원2,229
cmv91vtrk0a9w10gwrdmklaqpstock-5m034730:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtrg0a9v10gw22n68u8u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:30:00raw443,000원443,000원440,000원442,000원1,887
cmv91pb1t0a8o10gwk4kricqestock-5m034730:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pb1q0a8n10gwm6gufryp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:25:00raw443,500원444,500원442,000원443,000원1,751
cmv91ivbk0a7g10gw2yxh8womstock-5m034730:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:182026-10-15 13:30:18cmv91ivbg0a7f10gwgtutjvrv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:20:00raw440,500원444,000원440,000원444,000원3,499
cmv91cfl30a6210gwgfmqc7ststock-5m034730:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfkz0a6110gwc04om2d81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:15:00raw435,500원440,500원435,500원440,500원4,098
cmv91683j0a4w10gwp8riysoastock-5m034730:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv91683f0a4v10gw95tl9a9n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:10:00raw437,000원437,500원435,500원436,000원3,318
cmv90zp0g0a3i10gwn7o2re4ystock-5m034730:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zp0c0a3h10gwx0t9byx01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:05:00raw439,000원439,000원436,500원437,500원3,752
cmv90t67l0a2a10gwan05eg44stock-5m034730:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t67i0a2910gw2pcj1vcz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 13:00:00raw439,000원439,000원439,000원439,000원0
cmv90mtc60a1210gwzk2xtrgjstock-5m034730:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mtc30a1110gw0jh5c5ew1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:55:00raw439,000원439,000원439,000원439,000원0
cmv90ge7609zo10gwaexri7x9stock-5m034730:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:232026-10-15 13:00:23cmv90ge7309zn10gww4su8chu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:50:00raw439,000원439,000원439,000원439,000원0
cmv909wm809yg10gw4sv6r0aostock-5m034730:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wm409yf10gwfzpt21p51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:45:00raw439,000원439,000원439,000원439,000원0
cmv903j3i09x810gwystb1cnustock-5m034730:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j3e09x710gwp5n5nqxz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:40:00raw439,000원439,000원439,000원439,000원0
cmv8zx06l09vw10gw9albtdhbstock-5m034730:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx06h09vv10gwrzecrgex1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:35:00raw439,000원439,500원439,000원439,000원361
cmv8zqkf509ui10gwlfpdgecfstock-5m034730:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:182026-10-15 12:40:18cmv8zqkf109uh10gw5tr7x8yk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:30:00raw439,500원440,500원439,000원439,000원878
cmv8zk4rq09tc10gwv3qggaunstock-5m034730:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4ri09tb10gw8ai44oly1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:25:00raw440,500원441,000원439,500원439,500원767
cmv8zk4r809ta10gwtmmc65avstock-5m034730:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4r409t910gwrvpebupm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:20:00raw440,500원440,500원439,000원440,500원1,084
cmv8z7a2f09qo10gwoofyeaczstock-5m034730:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:182026-10-15 12:25:18cmv8z7a2b09qn10gw52rhk5vo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:15:00raw441,000원441,500원439,500원440,000원1,077
cmv8z0uh709pi10gw3398xu0ustock-5m034730:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0uh309ph10gwdrt09q3a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:10:00raw441,500원441,500원440,500원441,000원1,170
cmv8yuens09o810gw3ret4gkastock-5m034730:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yueno09o710gw9d8g8b9z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:05:00raw439,500원442,000원439,500원441,500원1,377
cmv8ynzny09mu10gw1r63dnamstock-5m034730:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynznu09mt10gwikp11f9t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 12:00:00raw440,000원440,500원439,000원439,500원950
cmv8yhk4k09lq10gwznrg9nogstock-5m034730:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:182026-10-15 12:05:18cmv8yhk4g09lp10gwo9fm4lim1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:55:00raw439,250원440,500원439,000원439,500원1,214
cmv8yb63b09ke10gw0y3djtyestock-5m034730:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:192026-10-15 12:00:19cmv8yb63709kd10gwh9nshpfc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:50:00raw438,000원440,000원437,500원439,500원1,866
cmv8y4pa109j210gwp5zm40afstock-5m034730:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p9x09j110gwsi4f6hk91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:45:00raw436,500원438,000원436,500원437,500원2,377
cmv8xy9ql09hw10gwpxxsp7uystock-5m034730:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9qh09hv10gwfeanvfv31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:40:00raw436,500원437,000원436,500원436,500원805
cmv8xrtws09gi10gwjwdm8pemstock-5m034730:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtwn09gh10gw7g486z4i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:35:00raw436,000원437,500원436,000원436,500원1,946
cmv8xlewo09f410gw0548yf60stock-5m034730:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xlewk09f310gwsfdak8i71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:30:00raw435,750원437,000원435,500원436,000원886
cmv8xez6p09dy10gwceen5o3estock-5m034730:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:182026-10-15 11:35:18cmv8xez6l09dx10gw22g1htl31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:25:00raw436,500원437,500원435,500원436,000원1,373
cmv8x8mll09cs10gwvlitr6g5stock-5m034730:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mlh09cr10gwtuh5ctue1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:20:00raw438,500원439,000원436,000원436,000원1,935
cmv8x8mlb09cq10gwohokirn1stock-5m034730:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8ml709cp10gw3qbop0bp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:15:00raw437,000원439,000원436,500원438,500원1,868
cmv8wvost09a410gwi8kppf9wstock-5m034730:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvosp09a310gw66pc7rj21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:10:00raw437,000원438,000원436,500원436,500원2,176
cmv8wp976098y10gw9u91ir7bstock-5m034730:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp96w098x10gwgiuerkyx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:05:00raw437,000원438,500원436,500원437,500원2,848
cmv8wp96m098w10gwpgccrv9ystock-5m034730:20261015:11002026-10-15 11:00:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp96e098v10gwtdxblb2v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 11:00:00raw437,500원440,500원437,000원437,000원1,652
cmv8wceg9096810gwkhqfk0zwstock-5m034730:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wceg6096710gw1hdthtz41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:55:00raw438,000원438,500원437,000원437,500원1,325
cmv8w5zrj095010gwkbepxjixstock-5m034730:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zrf094z10gw412j5la31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:50:00raw439,000원442,500원437,000원438,000원1,871
cmv8w5zra094y10gw1y8dfjg4stock-5m034730:20261015:10452026-10-15 10:45:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zr6094x10gwaupnosvy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:45:00raw442,000원442,500원438,000원439,000원2,140
cmv8vt426092k10gw9n37ikpvstock-5m034730:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt422092j10gwb5sbbcsj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:40:00raw440,500원444,000원440,500원442,000원2,356
cmv8vmocl091610gw4783or83stock-5m034730:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:182026-10-15 10:45:18cmv8vmoch091510gwvlcolt3k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:35:00raw440,500원443,000원440,500원441,500원1,560
cmv8vg8lm08zs10gwpxlnkh9istock-5m034730:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8lh08zr10gwhy07o1gq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:30:00raw442,000원443,500원440,500원440,500원1,800
cmv8v9tnm08yo10gwmeqdemvsstock-5m034730:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tni08yn10gw8k7vvu2m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:25:00raw438,750원442,000원438,500원441,500원2,369
4,820건 중 1,051–1,100← 이전22 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬