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
cmv4s3gqm01vd10gwvbfdddeqstock-5m034730:20261012:13452026-10-12 13:45:00instantevent2026-10-12 13:55:182026-10-12 13:55:18cmv4s3gqi01vc10gw3bd6mb8r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:45:00raw544,000원544,000원542,000원543,000원1,330
cmv4rx1e001u710gwmleb6or7stock-5m034730:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1dv01u610gwu9cesw1o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:40:00raw544,000원545,000원543,000원544,000원933
cmv4rqnhs01sv10gwi8xva3ftstock-5m034730:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:202026-10-12 13:45:20cmv4rqnhf01su10gw6qetn7xw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:35:00raw547,000원547,000원543,500원545,000원1,527
cmv4rk6o501rj10gwwbh5z9l8stock-5m034730:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6nz01ri10gwu80r17ls1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:30:00raw543,000원547,000원542,000원547,000원2,108
cmv4rdr4301q710gwqu2ae03xstock-5m034730:20261012:13252026-10-12 13:25:00instantevent2026-10-12 13:35:182026-10-12 13:35:18cmv4rdr3z01q610gwo5u35fqf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:25:00raw543,000원543,000원542,000원542,000원1,002
cmv4r7c0w01ox10gw6urfpislstock-5m034730:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:192026-10-12 13:30:19cmv4r7c0s01ow10gwbpw6or6z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:20:00raw543,000원543,000원542,000원542,000원832
cmv4r10bw01nr10gwsz60ikzgstock-5m034730:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r10bs01nq10gwrl4gtayo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:15:00raw541,000원543,000원541,000원542,000원1,428
cmv4qug5p01mh10gwmq822sfcstock-5m034730:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qug5i01mg10gwryps3aaw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:10:00raw545,000원545,000원541,000원542,000원1,111
cmv4qo1jp01l110gwle3uxnxpstock-5m034730:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:182026-10-12 13:15:18cmv4qo1j901l010gwfgymeo171
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:05:00raw543,000원545,000원543,000원544,000원1,448
cmv4qhl8y01jx10gw542994p6stock-5m034730:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl8u01jw10gwjxik2afy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 13:00:00raw545,000원547,000원543,000원544,000원2,497
cmv4qb7r801ip10gw6q9zyiijstock-5m034730:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7r201io10gws23m8gy11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:55:00raw546,000원547,000원544,000원545,000원1,009
cmv4q4s0z01hb10gwjivhfvutstock-5m034730:20261012:12502026-10-12 12:50:00instantevent2026-10-12 13:00:202026-10-12 13:00:20cmv4q4s0t01ha10gwdyh9mdqe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:50:00raw545,500원548,000원545,000원546,000원2,584
cmv4pyc5501g510gwud9oil8sstock-5m034730:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc5101g410gw6u10a4sm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:45:00raw545,000원546,000원545,000원546,000원666
cmv4prymj01ev10gwadulxrnlstock-5m034730:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4prymd01eu10gw78tefu4f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:40:00raw546,000원547,000원545,000원546,000원790
cmv4plggg01dj10gw6d34eqhpstock-5m034730:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plgg601di10gw03rysj4d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:35:00raw547,000원547,500원545,000원547,000원698
cmv4pf25t01c910gw3zqcsbsdstock-5m034730:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf25o01c810gwsqn53f251
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:30:00raw547,000원549,000원546,000원547,000원573
cmv4p8ly301az10gwh9cyzhmestock-5m034730:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8ly001ay10gwbnpjetem1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:25:00raw547,000원549,000원546,000원548,000원877
cmv4p26ze019n10gwhgtw7ygjstock-5m034730:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26z7019m10gw9z0ffp971
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:20:00raw545,500원549,000원545,000원547,000원1,282
cmv4ovrhm018f10gw2zyrcan0stock-5m034730:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrhh018e10gwkbxn9f4j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:15:00raw547,500원548,000원545,000원545,500원737
cmv4ovrhb018d10gw560q52llstock-5m034730:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrh5018c10gwvxy35ums1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:10:00raw546,000원548,000원545,000원547,500원1,355
cmv4oiurj015v10gweq3vpnx3stock-5m034730:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiurc015u10gwgjvxycsp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:05:00raw545,000원548,000원545,000원547,000원948
cmv4ocjxk014l10gwfzuictgsstock-5m034730:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjxe014k10gwq549qqd91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 12:00:00raw546,000원548,000원545,000원545,500원794
cmv4o603f013710gwc93vp9a1stock-5m034730:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:182026-10-12 12:05:18cmv4o603b013610gwtmf5ey191
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:55:00raw547,500원548,000원545,000원546,500원940
cmv4nzlt6011z10gwsiv6xo4nstock-5m034730:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlt1011y10gwlosy47h81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:50:00raw546,500원548,000원546,000원547,500원892
cmv4nt547010l10gwh4sy5y4hstock-5m034730:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:182026-10-12 11:55:18cmv4nt53z010k10gwn7g6r0a31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:45:00raw547,000원549,000원546,000원546,000원772
cmv4nmpr200zj10gw6hdyxihpstock-5m034730:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmpqy00zi10gw4nksp3bt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:40:00raw546,000원549,000원546,000원548,000원922
cmv4ngbja00y510gwtvi0xi0fstock-5m034730:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbj600y410gw94lib85c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:35:00raw547,000원548,000원545,500원547,000원1,114
cmv4n9van00wv10gwkkogn47qstock-5m034730:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9vag00wu10gwwpotpusn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:30:00raw547,000원551,000원546,500원547,000원1,062
cmv4n3fcb00vl10gwpa0jnfwlstock-5m034730:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3fc500vk10gwsl2q1s9b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:25:00raw547,000원549,000원546,000원548,000원743
cmv4mx3x900uf10gwwa2wjcg8stock-5m034730:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3x300ue10gwe07lej461
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:20:00raw546,000원548,000원545,000원547,000원923
cmv4mqk5o00t310gwycblx9ihstock-5m034730:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqk5i00t210gwot3aok5x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:15:00raw547,000원547,000원544,000원546,000원1,449
cmv4mk6tg00rp10gwevr8c43gstock-5m034730:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6t900ro10gwrgylclnc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:10:00raw548,000원548,000원544,500원547,000원1,946
cmv4mdpua00qj10gwxcpifvb2stock-5m034730:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdpu000qi10gwambciubq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:05:00raw547,000원549,000원546,000원547,000원1,571
cmv4m7bi600pb10gw12co5p48stock-5m034730:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bi000pa10gw2yw2wnjl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 11:00:00raw552,000원552,000원546,000원546,000원879
cmv4m0yoy00o110gwkr1d2uvpstock-5m034730:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0yor00o010gwef9ocdkc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:55:00raw551,000원553,000원550,000원551,000원1,079
cmv4lugza00mp10gwd0pzqva0stock-5m034730:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugz400mo10gwi8a0f2vo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:50:00raw552,000원552,000원549,500원551,000원939
cmv4lnzdn00lh10gwzhvfenpqstock-5m034730:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:182026-10-12 10:55:18cmv4lnzdj00lg10gwxtt0rqb91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:45:00raw552,000원553,000원549,000원551,500원923
cmv4lhl0n00k510gwxjj3qtmsstock-5m034730:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhl0j00k410gww274kbtb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:40:00raw550,000원554,000원550,000원552,000원1,337
cmv4lb8ff00ix10gwyxgrje13stock-5m034730:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb8f900iw10gwe9xajg0x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:35:00raw547,500원551,000원547,000원551,000원1,076
cmv4l4pot00hl10gwmw1k8k0istock-5m034730:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:192026-10-12 10:40:19cmv4l4pop00hk10gwdtjcjzg81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:30:00raw547,500원550,000원547,000원548,000원934
cmv4l4poj00hj10gwy78lt11kstock-5m034730:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:40:192026-10-12 10:40:19cmv4l4pof00hi10gw3lgfx5gm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:25:00raw546,000원550,500원544,000원547,500원1,702
cmv4krvtn00f110gwuyublgqustock-5m034730:20261012:10202026-10-12 10:20:00instantevent2026-10-12 10:30:202026-10-12 10:30:20cmv4krvtf00f010gwsx7k9zd21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:20:00raw547,000원549,000원546,000원546,500원1,113
cmv4klim900dt10gw38wmicipstock-5m034730:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klim500ds10gwhcoqtgyy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:15:00raw550,000원551,000원546,000원548,000원1,335
cmv4keyzy00cd10gwftosiouustock-5m034730:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:182026-10-12 10:20:18cmv4keyzr00cc10gwypbjks3f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:10:00raw551,500원551,500원548,000원550,000원1,393
cmv4k8kgt00b710gwqc0iywlastock-5m034730:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kgm00b610gwyvz41ttn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:05:00raw555,000원555,000원551,000원551,500원1,095
cmv4k25r2009x10gww4d09xj2stock-5m034730:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25qw009w10gwt1yc5syq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 10:00:00raw552,000원555,000원551,000원554,000원1,270
cmv4jvohf008n10gw1s6e908tstock-5m034730:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:18cmv4jvohb008m10gwdo2sf4fb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:55:00raw553,000원554,000원550,000원552,000원1,422
cmv4jvoh6008l10gwxbeql0tqstock-5m034730:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvoh1008k10gwjbdfpi0c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:50:00raw552,000원553,000원549,000원553,000원2,343
cmv4jitw2006310gw9b4lo37astock-5m034730:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitvy006210gw6zpwwjpd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:45:00raw552,000원555,000원551,000원552,000원2,261
cmv4jcffw004v10gwl5w9kc1estock-5m034730:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcffp004u10gw5aidh9rc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:40:00raw555,000원555,000원552,000원552,000원886
4,821건 중 1,301–1,350← 이전27 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬