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
cmv62curq03o810gwda7xyggostock-5m034730:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62curm03o710gw2y9jt6ee1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:15:00raw500,000원505,000원499,500원503,000원4,644
cmv61zzvc03lo10gwl0whtdd6stock-5m034730:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzv403ln10gwiqw6aaea1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:10:00raw500,000원502,000원498,500원500,000원17,042
cmv61tn1t03ki10gw3yn0kdhdstock-5m034730:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:222026-10-13 11:15:22cmv61tn1p03kh10gwkvyruajs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:05:00raw499,500원501,000원498,500원500,000원2,569
cmv61n5qv03ja10gwsedtk2ststock-5m034730:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5qr03j910gw36yumd3b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 11:00:00raw502,000원502,000원496,500원499,500원2,659
cmv61gorj03hy10gw5tha0tbzstock-5m034730:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61gorf03hx10gw2p2uz53g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:55:00raw502,000원502,000원498,000원502,000원2,628
cmv61aajr03go10gwbk866kwystock-5m034730:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aajn03gn10gw8qeybcli1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:50:00raw498,000원503,000원497,500원501,000원4,138
cmv613uaf03fc10gw8vf50tw3stock-5m034730:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613uab03fb10gwhr7ial1w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:45:00raw498,500원499,000원497,500원498,500원1,903
cmv60xefb03e610gwkkwxas0fstock-5m034730:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xef703e510gwaozoj3ae1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:40:00raw500,000원502,000원498,500원498,500원2,050
cmv60qyvr03cs10gwp5jvlx46stock-5m034730:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyvn03cr10gwbhwrg9cm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:35:00raw501,000원504,000원500,000원501,000원2,747
cmv60kkta03bm10gw5ocxf2cpstock-5m034730:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkt603bl10gwu0j7udnr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:30:00raw503,000원505,000원501,000원503,000원1,814
cmv60e4ej03aa10gw9h92ztczstock-5m034730:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4ef03a910gwr72x4az41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:25:00raw505,000원507,000원502,000원504,000원2,152
cmv607rch038y10gwj7fuw0z6stock-5m034730:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607rcd038x10gwaq0z6mnn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:20:00raw508,000원509,000원505,000원505,000원1,673
cmv6019pg037m10gwyk1uunjestock-5m034730:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019pc037l10gwr7qqvcox1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:15:00raw513,000원513,000원508,000원509,000원1,771
cmv6019p7037k10gwk7urisf0stock-5m034730:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019p3037j10gw4evpwkjy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:10:00raw507,000원516,000원507,000원513,000원3,755
cmv5zog9w035610gwgnqkx7ufstock-5m034730:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog9s035510gwpt4sxvr31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:05:00raw508,000원509,000원505,000원507,000원2,505
cmv5zhyxf033s10gwubyu5y9istock-5m034730:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhyxc033r10gw4dvd23te1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 10:00:00raw508,000원509,000원507,000원509,000원1,793
cmv5zbj7q032o10gw13h1tbpgstock-5m034730:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj7m032n10gwhcmi0ojy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:55:00raw509,000원511,000원508,000원509,000원2,119
cmv5z55k6031a10gwssp6bg8sstock-5m034730:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55k3031910gw1ahiboc41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:50:00raw514,000원516,000원508,000원509,000원2,176
cmv5yyogl030210gwqprmi3ljstock-5m034730:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyogh030110gwlriwqjpl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:45:00raw509,000원515,000원507,000원515,000원1,523
cmv5ys9bb02ys10gw0m3x2vg2stock-5m034730:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys9b502yr10gwtrufoc5r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:40:00raw511,000원513,000원507,000원509,000원2,109
cmv5ylug002xi10gwvjdfw8gnstock-5m034730:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5ylufw02xh10gw0beofgp61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:35:00raw511,000원515,000원510,000원512,000원1,994
cmv5yfdk002w610gwvbmmnnplstock-5m034730:20261013:09302026-10-13 09:30:00instantevent2026-10-13 09:40:172026-10-13 09:40:17cmv5yfdjw02w510gwaq6i5jf51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:30:00raw518,000원518,000원505,000원512,000원4,620
cmv5y8yhh02uu10gwpure0ip2stock-5m034730:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8yha02ut10gwhz7oti2h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:25:00raw522,000원524,000원515,000원518,000원4,114
cmv5y2jcu02tq10gwtfj9z5bsstock-5m034730:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2jco02tp10gw0ycbmdqk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:20:00raw518,000원523,000원514,000원522,000원5,905
cmv5xw3nv02sa10gwka1yuz4rstock-5m034730:20261013:09152026-10-13 09:15:00instantevent2026-10-13 09:25:182026-10-13 09:25:18cmv5xw3nr02s910gwcwqbudin1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:15:00raw524,000원524,000원513,000원519,000원4,665
cmv5xpo1v02r610gwh9it7u1nstock-5m034730:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpo1r02r510gw7eel0pd11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:10:00raw520,000원525,000원517,000원524,000원5,048
cmv5xjb4p02po10gw7njkiqobstock-5m034730:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb4l02pn10gwgmx47ekh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:05:00raw526,000원527,000원519,000원520,000원5,742
cmv6ga2pn05he10gwaeivvwpgstock034730:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2pi05hd10gwoyv4t3xx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-13 09:00:00raw531,000원534,000원490,500원505,000원305,940
cmv5xjb4f02pm10gwpf6y9yicstock-5m034730:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb4b02pl10gw85mf0u631
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-13 09:00:00raw531,000원534,000원521,000원527,000원9,370
cmv4vuhnf02m710gw1jduweugstock-5m034730:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhn702m610gwjatiftio1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 15:30:00raw541,000원541,000원541,000원541,000원0
cmv4vo1wp02kx10gwidsamhxrstock-5m034730:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1wj02kw10gwi0higamn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 15:25:00raw541,000원541,000원541,000원541,000원0
cmv4vhmym02jl10gwvzye8743stock-5m034730:20261012:15202026-10-12 15:20:00instantevent2026-10-12 15:30:182026-10-12 15:30:18cmv4vhmyh02jk10gwzxge5fra1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 15:20:00raw541,000원541,000원541,000원541,000원0
cmv4vb7al02if10gw67ibne67stock-5m034730:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb7ad02ie10gwrnc03l6a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 15:15:00raw541,000원544,000원538,000원544,000원2,273
cmv4v4spz02h310gws3kzis9hstock-5m034730:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4sps02h210gwyele8her1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 15:10:00raw539,000원541,000원537,000원541,000원2,586
cmv4uyf9z02ft10gwrymtdhv2stock-5m034730:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf9v02fs10gwz39fervn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 15:05:00raw540,000원540,000원537,000원538,000원2,459
cmv4urz3102en10gwnst2vc12stock-5m034730:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4urz2u02em10gwqa53y8cv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 15:00:00raw541,000원542,000원538,000원540,000원2,829
cmv4ulicc02db10gwuh9otrq2stock-5m034730:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4ulic802da10gwv4es1r9s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:55:00raw544,000원545,000원539,000원541,000원2,974
cmv4uf61702c110gwev61j0xnstock-5m034730:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf61302c010gwaycniq631
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:50:00raw539,500원544,000원539,000원544,000원3,557
cmv4u8mkl02ar10gwmfcfkh5qstock-5m034730:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mke02aq10gwfdvdj0au1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:45:00raw535,000원540,000원535,000원539,000원3,872
cmv4u29x4029f10gw8p6cb0dfstock-5m034730:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29x0029e10gwg2icrw8r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:40:00raw537,000원538,000원535,000원535,000원2,576
cmv4tvsvc028310gw9a35e2bkstock-5m034730:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvsv8028210gw3uw5ozbd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:35:00raw537,000원539,000원536,000원537,500원3,434
cmv4tpcm5026z10gwb4tknepzstock-5m034730:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpcm1026y10gw3pzkzx1x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:30:00raw539,000원540,000원537,000원537,000원2,487
cmv4tiysc025p10gwyrksznkvstock-5m034730:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiys6025o10gwzgjb2ndv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:25:00raw540,000원540,000원537,500원538,000원2,553
cmv4tcgsk024d10gwkdfobftnstock-5m034730:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgsg024c10gw2ftf7aj31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:20:00raw540,000원540,000원538,000원540,000원2,683
cmv4t63cw022z10gw3igh1wbfstock-5m034730:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t63cs022y10gwenh96vm51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:15:00raw540,500원541,000원539,000원539,000원2,681
cmv4t63cm022x10gwoyor4di8stock-5m034730:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t63ci022w10gwf26egu9n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:10:00raw542,000원542,000원540,000원540,500원1,276
cmv4st725020j10gwa6gjqgczstock-5m034730:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st71z020i10gwxno6wcn71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:05:00raw543,000원544,000원541,000원542,000원2,533
cmv4smqvb01z710gwle80k87vstock-5m034730:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqv701z610gwa1ty5ne01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:00:00raw544,000원545,000원543,000원543,000원1,679
cmv4sgdpk01xz10gw913vp7fmstock-5m034730:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdpg01xy10gwj1q8kkt71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:55:00raw545,000원546,000원544,000원544,000원1,172
cmv4s9xr001wl10gwdm5lmaaxstock-5m034730:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xqv01wk10gwozaxwv2i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:50:00raw542,000원545,000원542,000원544,000원2,077
4,821건 중 1,251–1,300← 이전26 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬