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
cmv7l6uw1076t10gwm41t2xzlstock-5m034730:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uvw076s10gwlkvjujbm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:55:00raw492,000원492,750원492,000원492,000원1,461
cmv7l0fw4075j10gwkxiwewntstock-5m034730:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0fw0075i10gwan3bfdzz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:50:00raw492,250원492,500원491,000원492,000원1,445
cmv7ku06w074b10gweous21zfstock-5m034730:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:182026-10-14 12:55:18cmv7ku06s074a10gwkgbdei0j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:45:00raw493,500원493,500원492,000원492,000원2,274
cmv7knkh2072v10gw11n12xd0stock-5m034730:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkgy072u10gw3nt0cu041
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:40:00raw493,000원494,000원492,000원493,500원1,386
cmv7kh5jt071t10gwginoozoastock-5m034730:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5jn071s10gwci7789cy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:35:00raw494,000원494,500원492,000원493,500원1,822
cmv7kh5jh071r10gwg039ysiqstock-5m034730:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5jc071q10gwnpk5jt2l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:30:00raw495,500원495,500원494,000원494,000원1,460
cmv7k4a3b06z710gwpbsv27c5stock-5m034730:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a3606z610gwyibeymg51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:25:00raw495,000원495,500원494,000원495,000원1,763
cmv7jxvuf06xx10gwf40h8jk2stock-5m034730:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvub06xw10gwkxnxknrx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:20:00raw497,000원497,000원494,500원495,000원2,703
cmv7jrfen06wj10gw6tt0q1arstock-5m034730:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfej06wi10gwj6v0tub21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:15:00raw496,500원497,000원496,000원497,000원1,409
cmv7jkzp106vb10gwok1pf2h9stock-5m034730:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzox06va10gwogs8m2tz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:10:00raw495,000원497,500원494,500원496,750원2,063
cmv7jek1206u110gwj3d7c61gstock-5m034730:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jek0y06u010gwf237fxdb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:05:00raw494,500원495,000원494,000원495,000원1,028
cmv7j8aez06sl10gwxlq0k9gistock-5m034730:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8aev06sk10gwegriihfm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 12:00:00raw495,500원496,000원494,000원495,000원1,909
cmv7j1pc106rh10gwrourmxqystock-5m034730:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1pbx06rg10gwdig37eos1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:55:00raw496,500원496,500원495,000원495,500원1,361
cmv7iv9kw06q510gw6z7ta8alstock-5m034730:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9ks06q410gw60ylb4lv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:50:00raw495,500원496,500원495,500원496,500원1,774
cmv7iovz306ov10gwq49jxxm9stock-5m034730:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:202026-10-14 11:55:20cmv7iovz006ou10gw5wclwtep1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:45:00raw495,750원496,000원495,000원496,000원1,166
cmv7iifug06np10gw97cdbmumstock-5m034730:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifub06no10gwtxl7t6z41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:40:00raw494,000원496,000원494,000원495,750원1,358
cmv7ibz9506m110gw8c9x8reystock-5m034730:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz9106m010gw2fduo7x31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:35:00raw496,000원496,000원493,500원494,000원1,698
cmv7i5kea06kr10gw3wy2fwkgstock-5m034730:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5ke606kq10gwfz8ggmnf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:30:00raw496,000원496,500원495,500원496,000원1,039
cmv7hz4yc06jr10gwb4pk8ih8stock-5m034730:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4y606jq10gwsofq4js81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:25:00raw495,000원496,500원495,000원496,000원1,954
cmv7hspx406ij10gw3czd3u9rstock-5m034730:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspx006ii10gw90vev06a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:20:00raw496,000원496,000원494,000원495,000원1,752
cmv7hm9a506h710gwfrvvatf6stock-5m034730:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm9a106h610gw4szl5nh71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:15:00raw494,500원495,500원494,500원495,500원1,064
cmv7hfxft06g110gw8tvx8krfstock-5m034730:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxfk06g010gw2j1bzft91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:10:00raw496,000원496,500원494,500원494,500원1,899
cmv7h9gih06et10gwhzqptmbqstock-5m034730:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9gid06es10gwah8zbgg11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:05:00raw496,000원496,500원495,500원496,000원1,543
cmv7h2ysd06dj10gwkuev9cpcstock-5m034730:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2ys906di10gwbve7ads01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 11:00:00raw495,000원497,500원494,500원496,000원3,209
cmv7gwjr306c510gw7dqxsvuvstock-5m034730:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjqz06c410gwzb6oub511
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:55:00raw494,500원495,000원493,000원495,000원3,382
cmv7gq53606az10gwcl2j8168stock-5m034730:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq53206ay10gw3ecumwx41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:50:00raw493,500원495,000원493,000원495,000원2,950
cmv7gjoci069l10gwl2ef61yistock-5m034730:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjoce069k10gw46yo5v8u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:45:00raw492,500원493,500원491,000원493,000원3,049
cmv7gd9d2068f10gwtdorwgx5stock-5m034730:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9cz068e10gwznho88571
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:40:00raw493,500원494,500원492,000원493,000원2,416
cmv7g6tny067510gwux4olk18stock-5m034730:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tnt067410gw8pbzfsuv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:35:00raw494,500원495,000원492,500원493,500원2,194
cmv7g0git065v10gwb4cq5olmstock-5m034730:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:212026-10-14 10:40:21cmv7g0gip065u10gwaj9p8l1m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:30:00raw494,500원495,500원492,000원494,500원3,193
cmv7ftzey064j10gwdkm795pustock-5m034730:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzeu064i10gw17mxqguk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:25:00raw495,500원495,500원491,500원494,000원3,496
cmv7fnmd2063910gwavr6p4hbstock-5m034730:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:222026-10-14 10:30:22cmv7fnmcx063810gw3epjyb6i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:20:00raw493,500원495,500원492,000원495,000원3,673
cmv7fh3l7061v10gwnunc1ojgstock-5m034730:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3l3061u10gwjdab234i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:15:00raw496,500원497,000원492,500원494,000원3,398
cmv7fanya060p10gwgdjw7yepstock-5m034730:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fany1060o10gwe1gkbn531
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:10:00raw497,500원498,000원496,000원497,000원5,019
cmv7f49b505zf10gwesgf95n7stock-5m034730:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f49b105ze10gwpx06o1ah1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:05:00raw500,000원501,000원497,500원498,000원3,803
cmv7exwu405y710gwatm0jcxzstock-5m034730:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwu005y610gw4be68g5w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 10:00:00raw501,000원503,000원500,000원500,000원3,060
cmv7exwtw05y510gwu0tg5y72stock-5m034730:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwts05y410gw72dr3j331
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:55:00raw500,000원502,000원500,000원500,000원2,619
cmv7ekyx505vl10gwpcp2idp9stock-5m034730:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekyx205vk10gwm873a1w01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:50:00raw502,000원503,000원500,000원501,000원1,233
cmv7eeit305u910gw35szr580stock-5m034730:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeisz05u810gwlmv6r73f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:45:00raw502,000원504,000원500,000원503,000원2,252
cmv7e836u05t310gw4p4ziqkhstock-5m034730:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e836q05t210gwn52bsbbl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:40:00raw503,000원504,000원502,000원503,000원1,404
cmv7e1o7805rp10gwd2xplgjystock-5m034730:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o7405ro10gwkfb314zs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:35:00raw505,000원506,000원502,000원503,000원1,993
cmv7dv8hs05qh10gwpg8mrt6hstock-5m034730:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:182026-10-14 09:40:18cmv7dv8ho05qg10gwbxqwlkuu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:30:00raw506,000원506,000원504,000원506,000원1,870
cmv7doyks05p910gwc5jjddohstock-5m034730:20261014:09252026-10-14 09:25:00instantevent2026-10-14 09:35:252026-10-14 09:35:25cmv7doyko05p810gw6liyb1v21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:25:00raw501,000원506,000원501,000원506,000원2,242
cmv7dij5805nv10gw19mcjg4estock-5m034730:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij5305nu10gwu3bw6frf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:20:00raw506,000원506,000원500,000원501,000원2,129
cmv7dby3w05mj10gw1s0rffkmstock-5m034730:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dby3s05mi10gwo5zkx1b11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:15:00raw501,000원510,000원501,000원506,000원4,765
cmv7d5if005l910gw7fbx5rf5stock-5m034730:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5iev05l810gw9e9jthym1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:10:00raw498,500원501,000원497,000원501,000원6,462
cmv7d5ien05l710gw91p0esk3stock-5m034730:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5iei05l610gwnzksakak1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:05:00raw493,000원501,000원490,000원498,500원5,111
cmv7vpwzh08bp10gw4gjmpc1ostock034730:202610142026-10-14dayperiod2026-10-14 18:00:032026-10-14 18:00:03cmv7vpwzd08bo10gwe1o42o3r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-14 09:00:00raw502,000원510,000원484,000원491,000원235,239
cmv7csx6n05iv10gw0zwvsx0cstock-5m034730:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx6h05iu10gw9lgp68811
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-14 09:00:00raw502,000원506,000원488,000원493,000원10,662
cmv6baca405g610gwcau3vejsstock-5m034730:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6baca005g510gwpyter5pj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 15:30:00raw502,000원502,000원502,000원502,000원0
4,821건 중 1,151–1,200← 이전24 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬