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
cmv4j63mv003l10gwmsbj5tkkstock-5m034730:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63mq003k10gwy6gjc59h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:35:00raw560,000원561,000원553,000원555,000원2,144
cmv4izjl0002b10gw16lwhhxastock-5m034730:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjkw002a10gw8854z4g11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:30:00raw558,000원561,000원555,000원559,000원2,578
cmv4it4g4001110gwcd9kegb4stock-5m034730:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:192026-10-12 09:35:19cmv4it4fy001010gwpqu9j8jd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:25:00raw563,000원563,000원557,000원558,000원1,449
cmv4impm5002b10e0va8s28apstock-5m034730:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impm1002a10e0twf82yfk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:20:00raw559,000원565,000원558,000원562,000원2,376
cmv4ig98x000z10e04v94qojvstock-5m034730:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig98r000y10e0g732zdiv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:15:00raw555,000원559,000원553,000원559,000원1,443
cmv4ia3wu003m11dv9fs64j9wstock-5m034730:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3wq003l11dv2xz8pghe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:10:00raw558,000원561,000원553,000원555,000원1,660
cmv4i3gss002411dv9n1xqrmtstock-5m034730:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:222026-10-12 09:15:22cmv4i3gso002311dvxag0wcwk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:05:00raw559,000원561,000원552,000원558,000원2,197
cmv6ga2py05hg10gwh2wcihpjstock034730:202610122026-10-12dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2ps05hf10gwd5ynihcb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-12 09:00:00raw556,000원570,000원535,000원540,000원148,566
cmv4i3gsh002211dv8kaa4i6hstock-5m034730:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:222026-10-12 09:15:22cmv4i3gsd002111dvj6nrcw1o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 09:00:00raw556,000원570,000원550,000원559,000원7,221
cmuz6339819ea10iviqemobqestock-5m034730:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6339519e910ivd8uf750m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 15:30:00raw560,000원560,000원560,000원560,000원0
cmuz5wnim19cy10ivnhjhpuj8stock-5m034730:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wnii19cx10ivzeqnugza1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 15:25:00raw560,000원560,000원560,000원560,000원0
cmuz5q7sm19bo10ivhi7tyg2nstock-5m034730:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7si19bn10ivszkqpmei1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 15:20:00raw560,000원560,000원560,000원560,000원0
cmuz5jsuh19ag10ivperzga9xstock-5m034730:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jsue19af10ivcc2z7jfp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 15:15:00raw564,000원565,000원560,000원562,000원2,826
cmuz5dev4199410iv2j1e9xrcstock-5m034730:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5dev0199310ivfun1i1in1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 15:10:00raw562,000원565,000원562,000원563,000원2,275
cmuz56xok197w10iv7lsfmhnhstock-5m034730:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:182026-10-08 15:15:18cmuz56xog197v10ivq2a00ujq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 15:05:00raw564,000원565,000원561,000원564,000원2,724
cmuz50l10196m10ivse46u2xystock-5m034730:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50l0w196l10ivjl9srdih1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 15:00:00raw561,000원564,000원561,000원563,000원1,995
cmuz4u6t2195c10iveqei5gw3stock-5m034730:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6sx195b10iv69g64cw21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:55:00raw565,000원566,000원561,000원563,000원3,468
cmuz4np7u194410ivtlfn6gwostock-5m034730:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np7q194310iv5mhmkqww1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:50:00raw566,000원567,000원564,000원566,000원2,183
cmuz4h7cs192o10ivkxujtuyqstock-5m034730:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h7co192n10ivlpmy3qag1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:45:00raw568,000원569,000원565,000원567,000원2,745
cmuz4av0f191i10ivqxtmzbv8stock-5m034730:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4av06191h10iveyz012hd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:40:00raw568,000원569,000원567,000원568,000원1,475
cmuz44eum190810ivra1mao4vstock-5m034730:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44eui190710ivgwycvl0p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:35:00raw568,000원570,000원567,000원568,000원1,511
cmuz3y08w18yy10iv8oj6va3cstock-5m034730:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y08s18yx10iv3nu89p0b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:30:00raw570,000원571,000원567,000원569,000원1,790
cmuz3rifz18xo10ivx57x1ar8stock-5m034730:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3rifw18xn10ivtl7c282s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:25:00raw570,000원571,000원568,000원569,000원1,781
cmuz3l2bp18we10iv8szauowpstock-5m034730:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l2bl18wd10iv6o5m4so51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:20:00raw569,000원571,000원568,000원570,000원1,345
cmuz3l2bg18wc10ivskeumu4ystock-5m034730:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l2bd18wb10ivaco7v4ig1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:15:00raw570,000원571,000원568,000원569,000원1,832
cmuz38brh18tw10ivmy7b7hw5stock-5m034730:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bre18tv10iv8ov4hgke1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:10:00raw569,000원571,000원569,000원570,000원3,129
cmuz320xb18sm10ividneqx9lstock-5m034730:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320x718sl10ivyukjeu1o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:05:00raw569,000원571,000원569,000원570,000원1,469
cmuz2vhh018rc10ivo5secdwxstock-5m034730:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhgw18rb10iv4toub2kx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 14:00:00raw568,500원570,000원567,000원568,000원1,439
cmuz2oy1m18q210ivvl5dsn80stock-5m034730:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oy1h18q110ivcnu7nx6t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:55:00raw566,000원570,000원566,000원569,000원1,195
cmuz2im5h18os10ivs1uebxalstock-5m034730:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im5d18or10iv06zvr0pi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:50:00raw566,000원567,000원566,000원566,000원739
cmuz2c1ve18ng10iv0k9ed80dstock-5m034730:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1vb18nf10ivbtxg7xje1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:45:00raw567,000원568,000원566,000원567,000원895
cmuz25nws18m410ivxupdeybjstock-5m034730:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nwl18m310ivmjbi88zu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:40:00raw566,000원568,000원566,000원567,000원1,003
cmuz1z8uh18kw10iv2rnwxsixstock-5m034730:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8ud18kv10ivh78sha181
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:35:00raw567,000원567,000원566,000원566,000원787
cmuz1stz118jo10iv1nvt2xtcstock-5m034730:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1styy18jn10ivzkhgtwfm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:30:00raw565,000원567,000원564,000원566,500원1,206
cmuz1mevz18ic10iv5rg8s342stock-5m034730:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1mevv18ib10ivbron80e31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:25:00raw560,000원565,000원560,000원564,000원1,041
cmuz1fxaq18h210iv1ivmhi2bstock-5m034730:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fxan18h110iv45t7yd4f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:20:00raw560,500원561,000원559,000원560,000원825
cmuz19gws18fu10ivupcoorttstock-5m034730:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gwo18ft10ivlqwxd0r71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:15:00raw560,000원562,000원559,000원560,500원1,165
cmuz132aw18eg10iv5m2ddv9vstock-5m034730:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz132at18ef10iv6wkdg0vv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:10:00raw561,000원561,000원559,000원560,000원596
cmuz0wmiy18d810ivd9b5s4xmstock-5m034730:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmiu18d710ivhc6z3q7v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:05:00raw559,000원561,000원558,000원561,000원644
cmuz0q8k518c010iv7jh98u46stock-5m034730:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8k118bz10iv7u1qz9d41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 13:00:00raw557,000원561,000원557,000원560,000원1,188
cmuz0jrn818am10ivvpjex6fastock-5m034730:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrn418al10ivlmhcn5u21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:55:00raw557,000원558,000원555,000원556,000원1,397
cmuz0dfj4189e10ivwdft9kfnstock-5m034730:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:232026-10-08 13:00:23cmuz0dfj0189d10iv7cgofj8f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:50:00raw559,000원559,000원556,000원556,000원923
cmuz06w5p188210ivsgdz2towstock-5m034730:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w5l188110ive5r171fh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:45:00raw557,000원559,000원557,000원559,000원996
cmuz00ig7186w10ivm3e48zkcstock-5m034730:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00ig2186v10ivtgjmel941
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:40:00raw558,000원559,000원557,000원557,000원1,426
cmuyzu1hk185m10ivq2mx43cdstock-5m034730:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1hg185l10ivb3ovetjr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:35:00raw560,000원561,000원558,000원559,000원2,179
cmuyznn24184a10ivh2o5im6fstock-5m034730:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznn20184910iv7sn7epy51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:30:00raw564,000원564,000원560,000원561,000원1,040
cmuyzh61q183210ivc5pq92cnstock-5m034730:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh61n183110ivlsucc9q81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:25:00raw563,000원565,000원562,000원563,000원602
cmuyzat7e181s10ivraor1do3stock-5m034730:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat7a181r10ivn7v8kqas1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:20:00raw561,000원563,000원561,000원562,000원993
cmuyz4byz180e10ivp1qsgcmustock-5m034730:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4byu180d10ivsnt49u8g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:15:00raw564,000원565,000원561,000원562,000원5,838
cmuyyxyu317z610ivyrhfstzbstock-5m034730:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxytz17z510iv9inxkk041
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:10:00raw566,000원567,000원563,000원564,000원3,572
4,821건 중 1,351–1,400← 이전28 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬