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
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
cmv8v3dyg08xc10gwe64wwrihstock-5m034730:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:182026-10-15 10:30:18cmv8v3dyc08xb10gwk2xr97vg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:20:00raw436,500원439,000원434,500원438,750원5,526
cmv8uwy8r08w210gwr4f817f3stock-5m034730:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy8n08w110gwud8fse6y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:15:00raw439,500원440,000원436,500원437,000원2,142
cmv8uqijk08um10gwg11c0fq0stock-5m034730:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqijg08ul10gwc8wrnpez1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:10:00raw443,500원443,500원439,000원439,500원4,306
cmv8uk3ki08ti10gwvbeiwrgistock-5m034730:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3kd08th10gwul4jwpmk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:05:00raw446,000원446,500원442,000원444,000원3,634
cmv8udo0n08s610gwcyd9dx1fstock-5m034730:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:182026-10-15 10:10:18cmv8udo0k08s510gwhgmkztiu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 10:00:00raw440,500원447,500원440,500원446,000원3,984
cmv8u78b208r010gwd89phw1ystock-5m034730:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u78ay08qz10gw8wuk7hze1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:55:00raw441,500원444,500원440,500원441,000원2,681
cmv8u0v3t08pq10gweuhljmhtstock-5m034730:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v3p08pp10gw5r8b3ykc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:50:00raw442,500원443,000원441,000원441,500원2,342
cmv8tudgg08oi10gwdj343q9tstock-5m034730:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudgc08oh10gw33elwemf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:45:00raw446,000원446,000원440,500원442,500원2,967
cmv8tnxq508n610gwn3kwj0t4stock-5m034730:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxq108n510gwu3lmrnx81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:40:00raw446,500원449,500원444,500원446,000원3,490
cmv8thj4w08ls10gwuaj5be9dstock-5m034730:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj4s08lr10gw436b3cte1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:35:00raw448,000원449,500원445,000원446,500원2,848
cmv8tb3qd08km10gww7u6nz8rstock-5m034730:20261015:09302026-10-15 09:30:00instantevent2026-10-15 09:40:182026-10-15 09:40:18cmv8tb3q908kl10gwy1bltsll1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:30:00raw451,000원451,500원446,500원447,500원3,111
cmv8t4nci08ja10gwxc8huwuistock-5m034730:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4nce08j910gwaedshe331
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:25:00raw450,000원452,000원445,000원451,000원4,338
cmv8syacd08i410gwims8abcbstock-5m034730:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syac908i310gw9skrx1xg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:20:00raw447,500원451,500원446,000원449,500원4,705
cmv8syac408i210gwnxe0df35stock-5m034730:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syabx08i110gw3ugo9kn11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:15:00raw455,000원455,000원446,000원447,000원8,222
cmv8sld2y08fi10gwcr79nc09stock-5m034730:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld2u08fh10gwkicv48r71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:10:00raw461,500원462,000원454,500원455,000원4,279
cmv8sexkl08ea10gwnufz78castock-5m034730:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexkh08e910gwx5nqx8ki1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:05:00raw463,000원464,000원460,000원462,000원5,850
cmv8s8in408cw10gwakazu7jvstock-5m034730:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8imy08cv10gwsqzae5et1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-15 09:00:00raw477,500원478,000원458,500원463,000원16,769
cmv9b5rhn0b5u10gwtn3to7jjstock034730:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rhj0b5t10gw3wmlf0ar1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-15 09:00:00raw477,500원478,000원419,500원430,500원246,145
cmv7qq76r08af10gw3dk0tzvestock-5m034730:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq76n08ae10gwzasij6zt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 15:30:00raw491,500원491,500원491,500원491,500원0
cmv7qjrjp089910gwg31n5ua0stock-5m034730:20261014:15252026-10-14 15:25:00instantevent2026-10-14 15:35:172026-10-14 15:35:17cmv7qjrjl089810gw7ic5hymr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 15:25:00raw491,500원491,500원491,500원491,500원0
cmv7qdbsq087t10gwy104tjq8stock-5m034730:20261014:15202026-10-14 15:20:00instantevent2026-10-14 15:30:172026-10-14 15:30:17cmv7qdbsl087s10gw6f5i4sd51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 15:20:00raw491,000원491,000원491,000원491,000원0
cmv7qdbsg087r10gwg760wvzzstock-5m034730:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:30:172026-10-14 15:30:17cmv7qdbsc087q10gwfe6af4ne1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 15:15:00raw493,500원493,500원490,000원491,000원2,979
cmv7q0h45085910gw352s01bpstock-5m034730:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h41085810gw4biy1dtn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 15:10:00raw490,500원494,500원485,000원493,500원6,373
cmv7pu1fg083v10gwnfctrpbgstock-5m034730:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1fc083u10gw76waao2p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 15:05:00raw485,000원492,500원484,500원490,000원5,805
cmv7pu1f7083t10gw4bbc1otkstock-5m034730:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1f3083s10gwbupo5mrj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 15:00:00raw487,000원488,000원484,000원485,500원3,803
cmv7ph6qa081f10gwyua09atastock-5m034730:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:182026-10-14 15:05:18cmv7ph6q6081e10gwjj6vrhnq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:55:00raw489,000원489,500원486,500원487,000원3,081
cmv7pawc0080b10gwzwk1u5wustock-5m034730:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawbw080a10gwq2o1mqwa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:50:00raw492,000원492,500원488,500원489,000원3,732
cmv7p4c2f07yx10gwbpea35p3stock-5m034730:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c2a07yw10gwqd1xdw9k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:45:00raw491,500원492,500원491,000원492,500원2,962
cmv7oxwc507xr10gwkdqk39xnstock-5m034730:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwc007xq10gwpz1gffyw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:40:00raw491,000원492,000원490,500원491,500원2,824
cmv7orgly07wb10gwdrqjuo7lstock-5m034730:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orglu07wa10gwmltzxr7q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:35:00raw490,000원492,500원490,000원491,000원2,939
cmv7ol25307v510gw6bekrtndstock-5m034730:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:192026-10-14 14:40:19cmv7ol24u07v410gw78w3zmff1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:30:00raw492,500원493,500원490,000원490,500원2,377
cmv7oemfn07tr10gw1e9fj9b9stock-5m034730:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemfk07tq10gw8cbuxg3n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:25:00raw492,500원493,500원491,500원493,000원2,805
cmv7o8aei07sn10gw5rd11pn2stock-5m034730:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8aee07sm10gw06pl5wyp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:20:00raw493,000원493,500원492,000원492,000원2,424
cmv7o1qhm07rb10gwxve4wzz2stock-5m034730:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qhi07ra10gwq6we09181
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:15:00raw493,000원494,000원491,500원493,500원3,137
cmv7o1qhd07r910gwvll8non6stock-5m034730:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qh907r810gw32vt1wl21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:10:00raw492,000원494,500원491,000원493,000원3,176
cmv7novur07op10gwvr3znzqpstock-5m034730:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novun07oo10gw36iufnuz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:05:00raw491,000원493,000원490,000원491,500원3,382
cmv7nigm707nf10gwjv2yk1mqstock-5m034730:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigm207ne10gwgmp4z22z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 14:00:00raw488,750원491,000원488,000원490,500원4,360
cmv7nc18b07m310gwtmvuh88xstock-5m034730:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc18607m210gwthfqcxk11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:55:00raw488,500원489,500원488,500원489,000원2,239
cmv7n5nhq07kz10gwpmd1umb7stock-5m034730:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nhn07ky10gw954wox5y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:50:00raw489,000원489,500원488,000원488,500원2,999
cmv7mz5qd07jn10gwki14tcbsstock-5m034730:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5q907jm10gwyym2ajx11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:45:00raw489,000원490,000원488,500원489,000원1,751
cmv7msqrw07i910gw7sp1qbzrstock-5m034730:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqrt07i810gwbfubgoud1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:40:00raw490,500원491,000원488,500원488,500원4,814
cmv7mmb2a07h310gwp43uqx4qstock-5m034730:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:45:182026-10-14 13:45:18cmv7mmb2607h210gw9qgny8jp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:35:00raw491,500원491,500원490,500원490,500원1,402
cmv7mfve007ft10gww1c75g5astock-5m034730:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfvdw07fs10gwjpxexvma1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:30:00raw492,500원493,000원490,500원491,500원2,128
cmv7m9fmq07ef10gwew725tbzstock-5m034730:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fml07ee10gwe2ohff4q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:25:00raw492,500원492,500원490,500원492,000원2,920
cmv7m30ng07d910gwrukg1cmystock-5m034730:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30nc07d810gwg6kusl4s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:20:00raw491,250원493,000원491,000원492,000원1,970
cmv7lwl3g07bx10gwlspg9sw8stock-5m034730:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:182026-10-14 13:25:18cmv7lwl3c07bw10gwmafmgjza1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:15:00raw490,500원491,500원490,500원491,000원1,899
cmv7lq62j07an10gwpxikrqgustock-5m034730:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq62f07am10gwt1qa44u51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:10:00raw491,500원492,000원490,500원491,000원2,113
cmv7ljqab079h10gw8j1nsss8stock-5m034730:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljqa7079g10gw82d50e6c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:05:00raw491,500원492,500원491,000원491,000원2,514
cmv7ldakj078110gwy5bj7snostock-5m034730:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldakd078010gwalw0o0rt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 13:00:00raw492,500원494,000원491,500원491,500원2,580
4,821건 중 1,101–1,150← 이전23 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬