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
cmv6b3wh305eq10gwe78y499hstock-5m034730:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wgz05ep10gwg8te8wn11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 15:25:00raw502,000원502,000원502,000원502,000원0
cmv6axhk805do10gwcm2rqku9stock-5m034730:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:182026-10-13 15:30:18cmv6axhk405dn10gw7u4zkqm71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 15:20:00raw500,000원500,000원500,000원500,000원0
cmv6ar1v805ca10gwwfcwfxbjstock-5m034730:20261013:15152026-10-13 15:15:00instantevent2026-10-13 15:25:172026-10-13 15:25:17cmv6ar1v305c910gwnqj8mi3o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 15:15:00raw501,000원504,000원500,000원500,000원5,319
cmv6akm5o05b410gwtulwy8mdstock-5m034730:20261013:15102026-10-13 15:10:00instantevent2026-10-13 15:20:172026-10-13 15:20:17cmv6akm5l05b310gw09kosw0m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 15:10:00raw500,000원502,000원499,000원500,000원5,750
cmv6ae7hy059s10gwntg8x1a9stock-5m034730:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7hu059r10gw87p4s7w51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 15:05:00raw498,500원501,000원498,000원500,000원6,352
cmv6a7t5k058m10gw3n7h3923stock-5m034730:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:202026-10-13 15:10:20cmv6a7t5g058l10gww9ovldja1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 15:00:00raw499,000원500,000원498,000원499,000원4,811
cmv6a1btc057810gwp7naojldstock-5m034730:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bt8057710gwp14swya21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:55:00raw498,500원501,000원498,000원498,500원5,049
cmv69uwtd056010gwwy6a03h5stock-5m034730:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwt5055z10gwgoqc0ejd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:50:00raw498,500원501,000원498,000원499,000원5,354
cmv69oh1h054s10gwrvovakddstock-5m034730:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69oh1d054r10gwuykwldau1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:45:00raw499,500원501,000원498,000원498,500원5,600
cmv69i1dg053g10gwaz9004ewstock-5m034730:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1dd053f10gw9hyay9gl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:40:00raw499,500원501,000원498,000원499,000원5,283
cmv69bosg052810gwni0xdvh6stock-5m034730:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bosb052710gw5xdteip11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:35:00raw499,500원502,000원499,000원499,000원5,419
cmv6956q7050s10gwfc5c10pxstock-5m034730:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:182026-10-13 14:40:18cmv6956q1050r10gwxjz3024a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:30:00raw501,000원502,000원499,500원499,500원6,777
cmv68yqzd04zm10gwr10awxe2stock-5m034730:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqza04zl10gwgtcsxhpj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:25:00raw503,000원504,000원500,000원501,000원4,742
cmv68sc9t04ya10gwna2eascestock-5m034730:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc9o04y910gw96szenwf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:20:00raw501,000원504,000원499,500원502,000원5,407
cmv68lw8y04wy10gwurt7p2qystock-5m034730:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:182026-10-13 14:25:18cmv68lw8u04wx10gwwrc1948a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:15:00raw501,000원502,000원499,000원502,000원6,153
cmv68fhxm04vu10gwqe62kvvfstock-5m034730:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhxi04vt10gwljjih67m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:10:00raw498,000원502,000원498,000원502,000원6,955
cmv68fhxe04vs10gw1vhtx9qtstock-5m034730:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhxa04vr10gwibpth9oo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:05:00raw495,500원498,500원495,500원498,500원4,673
cmv682mkg04t810gw146x3y2gstock-5m034730:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:192026-10-13 14:10:19cmv682mkc04t710gwh7w9h6c81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 14:00:00raw495,000원497,500원494,000원495,500원4,718
cmv67w66b04s010gwcqcabhdnstock-5m034730:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w66704rz10gw16mcrv5t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 13:55:00raw493,000원495,500원492,500원495,000원5,512
cmv67ps8604qo10gw6w87i49qstock-5m034730:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps8204qn10gwg0gqe3jd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 13:50:00raw492,500원494,000원491,500원493,000원3,988
cmv67jbs504pc10gwms22otrgstock-5m034730:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbs104pb10gwfn2k5e4k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 13:45:00raw492,000원494,500원490,500원492,500원5,062
cmv67cx3904o410gwjb9ld5oystock-5m034730:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cx3504o310gwkkscly5v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 13:40:00raw494,500원495,000원491,500원492,000원3,447
cmv676g2q04mw10gw90qbg0a4stock-5m034730:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676g2m04mv10gwdw7th2rw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 13:35:00raw493,000원496,000원493,000원494,500원4,715
cmv67019704li10gwj67dtx5ostock-5m034730:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67019304lh10gwjtjg0evb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 13:30:00raw494,000원495,500원493,000원493,000원3,180
cmv66tleh04kc10gwevop2082stock-5m034730:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:182026-10-13 13:35:18cmv66tled04kb10gw8vdbpyvv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 13:25:00raw497,000원497,000원493,500원493,500원2,623
cmv66n9m204j210gwcibjfr5vstock-5m034730:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9ly04j110gwdu5vm4xm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 13:20:00raw496,000원497,000원495,000원496,500원3,467
cmv66gsnh04hs10gw0ubymuegstock-5m034730:20261013:13152026-10-13 13:15:00instantevent2026-10-13 13:25:202026-10-13 13:25:20cmv66gsnd04hr10gwbrx3t9b61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 13:15:00raw492,500원497,000원492,500원496,000원4,585
cmv66abeb04ge10gwkpjim3lastock-5m034730:20261013:13102026-10-13 13:10:00instantevent2026-10-13 13:20:182026-10-13 13:20:18cmv66abe704gd10gwj6dwci1l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 13:10:00raw496,000원496,000원492,500원492,500원3,256
cmv663vcv04f410gw1l7katgestock-5m034730:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663vcr04f310gwku3bgi3x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 13:05:00raw498,500원499,000원495,000원495,000원2,555
cmv65xg0q04ds10gwymbtrk83stock-5m034730:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:10:182026-10-13 13:10:18cmv65xg0m04dr10gwzt7fhajo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 13:00:00raw496,500원500,000원495,000원499,000원4,451
cmv65r0n204cg10gwxhb54qt4stock-5m034730:20261013:12552026-10-13 12:55:00instantevent2026-10-13 13:05:182026-10-13 13:05:18cmv65r0my04cf10gw9c555kpw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:55:00raw498,000원498,000원495,500원496,000원2,544
cmv65kkz304be10gwy7pfo5sgstock-5m034730:20261013:12502026-10-13 12:50:00instantevent2026-10-13 13:00:172026-10-13 13:00:17cmv65kkz004bd10gwlkp02jd01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:50:00raw498,000원499,500원497,000원497,500원2,874
cmv65e5cl049w10gwmnmlhxtwstock-5m034730:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e5ch049v10gw4v8vei781
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:45:00raw496,500원498,500원494,000원498,000원4,359
cmv657qdu048o10gw5my0lihxstock-5m034730:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qdq048n10gw5pzbhell1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:40:00raw496,500원497,000원495,000원496,500원3,091
cmv651atw047g10gwddwxjt0kstock-5m034730:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651att047f10gwle5vtgsn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:35:00raw496,500원497,000원495,000원496,000원2,440
cmv64uw4w046a10gwd3le2ns7stock-5m034730:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw4r046910gwa3i0buaz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:30:00raw499,000원499,500원496,000원496,500원1,915
cmv64oiac045010gwhlq9a07ostock-5m034730:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oia7044z10gwyywf2n0j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:25:00raw498,500원499,500원497,000원498,000원2,685
cmv64oia2044y10gwtk74le60stock-5m034730:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi9w044x10gweem4ku2n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:20:00raw493,000원498,500원492,500원498,000원2,128
cmv64bmb3042g10gwpx9m0is7stock-5m034730:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bmay042f10gwedcqpkjh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:15:00raw495,000원497,000원493,000원493,500원1,941
cmv64bmat042e10gwc8vjxw0pstock-5m034730:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bmao042d10gw76v2n13u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:10:00raw494,500원495,000원492,000원494,000원1,555
cmv63ypr303zu10gw11lf7ma3stock-5m034730:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypqz03zt10gwytlv53gn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:05:00raw495,000원495,500원494,000원494,500원1,033
cmv63sa2i03yk10gwf6rqdnpdstock-5m034730:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa2d03yj10gwbu6l3qtp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 12:00:00raw497,500원498,000원495,000원495,000원1,600
cmv63lw8g03xa10gwy829bvsdstock-5m034730:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw8b03x910gwbmveflhh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:55:00raw493,500원497,500원493,000원497,000원2,430
cmv63ffco03vy10gwvre6io3ustock-5m034730:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffck03vx10gwb55ykpdg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:50:00raw492,000원495,500원492,000원493,500원1,837
cmv6390bz03us10gwtkt58i1vstock-5m034730:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv6390bu03ur10gwe6dndmuu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:45:00raw493,000원495,000원492,000원492,000원1,562
cmv6390bq03uq10gwcum03xbcstock-5m034730:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv6390bm03up10gw7u97apdv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:40:00raw496,500원497,000원492,500원493,000원2,489
cmv62w59h03s610gwu2ym1bwvstock-5m034730:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w59d03s510gwjwvgbeq91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:35:00raw496,500원498,500원495,500원497,500원1,906
cmv62pqu903qy10gwul0pkdfnstock-5m034730:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:20cmv62pqu403qx10gwhavsx1f41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:30:00raw499,000원499,500원495,000원496,500원2,202
cmv62j9iq03po10gwutey91gzstock-5m034730:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9im03pn10gwf62wmjdp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:25:00raw499,500원499,500원497,000원499,000원1,550
cmv62cury03oa10gwvgok3wwzstock-5m034730:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62curu03o910gw9xg9ktmz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:20:00raw502,000원503,000원499,000원499,000원4,275
4,821건 중 1,201–1,250← 이전25 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬