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
cmvu8dkwy0d7010ia07g3njyistock-5m034730:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dkwt0d6z10ia9jba4gg01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:15:00raw502,000원503,000원497,500원500,000원2,280
cmvu8757d0d5q10iaogqm6rlzstock-5m034730:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:182026-10-30 09:20:18cmvu875780d5p10iaiez6ix3u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:10:00raw502,000원504,000원498,000원502,000원2,603
cmvu8119p0d4a10iac2mcgixcstock-5m034730:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:332026-10-30 09:15:33cmvu8119j0d4910ia428lxyx51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:05:00raw506,000원508,000원498,500원501,000원3,696
cmvuqrk5w0fvy10iahq6m3at9stock034730:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrk5o0fvx10ia7rdijm4w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-30 09:00:00raw514,000원519,000원483,500원499,500원161,811
cmvu8119c0d4810iarn99m9vgstock-5m034730:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:332026-10-30 09:15:33cmvu811960d4710ia6str9xom1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-30 09:00:00raw514,000원519,000원502,000원506,000원7,450
cmvt6byz80d0n10ia1f06q554stock-5m034730:20261029:15302026-10-29 15:30:00instantevent2026-10-29 15:40:172026-10-29 15:40:17cmvt6byz20d0m10iascc8s9dx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 15:30:00raw535,000원535,000원535,000원535,000원0
cmvt65jxi0cz510iayq05be75stock-5m034730:20261029:15252026-10-29 15:25:00instantevent2026-10-29 15:35:182026-10-29 15:35:18cmvt65jxd0cz410ia9bic8dr61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 15:25:00raw535,000원535,000원535,000원535,000원0
cmvt5z4d90cy110ial395w5i8stock-5m034730:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z4d20cy010iay0nsmt9f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 15:20:00raw535,000원535,000원535,000원535,000원0
cmvt5soil0cwt10iaicmtfqf9stock-5m034730:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5soif0cws10iajinesjhm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 15:15:00raw534,000원535,000원532,000원534,000원1,479
cmvt5m8tc0cvl10ianfspvv26stock-5m034730:20261029:15102026-10-29 15:10:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8t60cvk10ia5lx4xt4q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 15:10:00raw535,000원535,000원533,000원534,000원1,179
cmvt5ftsp0cu510iaijavy1gdstock-5m034730:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5ftsk0cu410iatm0g9dcm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 15:05:00raw532,000원535,000원532,000원534,500원1,534
cmvt59e6p0csz10ia47khzzw9stock-5m034730:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:10:172026-10-29 15:10:18cmvt59e6k0csy10ianaa60t9v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 15:00:00raw535,000원535,000원532,000원533,000원2,224
cmvt52yeq0crl10iaq4cj6yofstock-5m034730:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52yej0crk10iazihd7ltx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:55:00raw534,000원535,000원533,000원535,000원1,074
cmvt4wk6p0cqf10ia5pa3jlenstock-5m034730:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk6j0cqe10iar7vajv6e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:50:00raw534,000원535,000원531,000원534,000원1,286
cmvt4q3t10cp510iaib7bl2zgstock-5m034730:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:182026-10-29 14:55:18cmvt4q3sv0cp410iab0b1tne71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:45:00raw535,000원535,000원534,000원535,000원1,539
cmvt4jp4k0cnr10iaut0euk00stock-5m034730:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:192026-10-29 14:50:19cmvt4jp4e0cnq10iadn4fejnq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:40:00raw537,000원537,000원534,000원535,000원5,621
cmvt4d9ij0cmh10ial63c9zbkstock-5m034730:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9ie0cmg10iazyoiowcb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:35:00raw537,000원537,000원536,000원537,000원1,344
cmvt46tbx0cl710ia5u8ha13qstock-5m034730:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:182026-10-29 14:40:18cmvt46tbs0cl610iatsx0hz1g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:30:00raw538,000원538,000원536,000원537,000원517
cmvt40dn90cjz10iaibl9k55ostock-5m034730:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dn40cjy10iae6vdjpec1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:25:00raw538,000원539,000원536,000원538,000원758
cmvt3tyqr0cin10iago42wx9ystock-5m034730:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tyqj0cim10iaqoqvcu6y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:20:00raw540,000원540,000원537,000원538,000원1,066
cmvt3niyk0chf10ia8jz9gytgstock-5m034730:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3niyf0che10iapltod39a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:15:00raw539,000원541,000원538,000원540,000원1,251
cmvt3h3ab0cg510iat329zrz7stock-5m034730:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h3a50cg410ia25ifm8981
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:10:00raw537,000원539,000원537,000원539,000원1,046
cmvt3h39x0cg310iaoh2p8qdgstock-5m034730:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h39s0cg210iaup4pawq01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:05:00raw534,000원538,000원534,000원538,000원5,888
cmvt348ke0cdl10ialhvjb713stock-5m034730:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348k90cdk10iaisx7gnpv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 14:00:00raw535,000원535,000원533,000원535,000원1,451
cmvt2xsu80ccd10iahc84uj6estock-5m034730:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xsu30ccc10ia2en8hab61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:55:00raw535,000원535,000원534,000원535,000원1,255
cmvt2rd9d0cb510ia5lw44rs9stock-5m034730:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd950cb410iadbyyzf0c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:50:00raw536,000원537,000원534,000원534,000원3,666
cmvt2ky530c9r10ia5trj9emzstock-5m034730:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:182026-10-29 13:55:18cmvt2ky4y0c9q10ia7l5adalg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:45:00raw535,000원536,000원534,000원536,000원639
cmvt2eii50c8l10iattym5c6vstock-5m034730:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:182026-10-29 13:50:18cmvt2eihz0c8k10iaby0pxten1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:40:00raw535,000원536,000원534,000원535,000원1,652
cmvt282sg0c7b10iaqd75e8j8stock-5m034730:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282sb0c7a10iar6jfxzcm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:35:00raw537,000원537,000원535,000원536,000원851
cmvt21nxv0c5v10iai4wemurostock-5m034730:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21nxq0c5u10ia4fj3zt0n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:30:00raw538,000원538,000원535,000원537,000원1,602
cmvt1v8520c4j10iautgbk7b6stock-5m034730:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:182026-10-29 13:35:18cmvt1v84x0c4i10iaillwkant1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:25:00raw537,000원538,000원536,000원538,000원1,298
cmvt1otex0c3f10iah2mbab8xstock-5m034730:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:192026-10-29 13:30:19cmvt1otes0c3e10iadqnjot9h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:20:00raw538,000원539,000원536,000원538,000원1,059
cmvt1iden0c2110iau2yjiid9stock-5m034730:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1idej0c2010iapx0gnm2w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:15:00raw535,000원538,000원534,000원537,000원2,334
cmvt1bxpq0c0v10iajwb43mw9stock-5m034730:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:182026-10-29 13:20:18cmvt1bxpl0c0u10ia3wom2dgw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:10:00raw536,000원536,000원534,000원535,000원572
cmvt15hxd0bzh10iad73ray1nstock-5m034730:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15hx80bzg10iapn97r02j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:05:00raw536,000원536,000원534,000원536,000원905
cmvt0z34c0byd10ia6jdf4pqlstock-5m034730:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z3410byc10iakeq4pjat1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 13:00:00raw534,000원535,000원534,000원535,000원706
cmvt0z33l0byb10iazmvfhfl4stock-5m034730:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z33a0bya10iawa0adqy51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:55:00raw535,000원536,000원533,000원535,000원981
cmvt0m9el0bvt10ia1onbzhk3stock-5m034730:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:202026-10-29 13:00:20cmvt0m9ef0bvs10iada5knira1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:50:00raw535,000원535,000원533,000원535,000원1,023
cmvt0frvn0buh10iay1s59j9zstock-5m034730:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frvh0bug10ia7wm7crh81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:45:00raw538,000원538,000원533,000원535,000원1,121
cmvt09cwm0bt510ia8hfoe1epstock-5m034730:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09cwh0bt410iav0udy6m61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:40:00raw538,000원538,000원537,000원538,000원639
cmvt02x6h0brv10iaotv1ckymstock-5m034730:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x690bru10iaslef3coz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:35:00raw535,000원538,000원534,000원537,000원1,461
cmvt02x5z0brt10iadiv260jwstock-5m034730:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x5s0brs10iau8l33uv91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:30:00raw533,000원536,000원533,000원535,000원840
cmvszq2ml0bp710ia2jgmb9mmstock-5m034730:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2md0bp610iah32mnyv71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:25:00raw536,000원536,000원532,000원532,000원724
cmvszjmrq0bo310iafzs1s8gfstock-5m034730:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmrl0bo210iachjwx59z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:20:00raw537,000원537,000원535,000원536,000원850
cmvszd7460bmr10iaa91h1m1astock-5m034730:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd73x0bmq10ia8i6kh74o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:15:00raw536,000원537,000원536,000원537,000원835
cmvszd73o0bmp10ia09vil0ygstock-5m034730:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd73h0bmo10ia9skfvz2w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:10:00raw538,000원538,000원536,000원536,000원491
cmvsz0chv0bkb10ia9hktzlfgstock-5m034730:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0chq0bka10iallc39hpz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:05:00raw538,000원538,000원536,000원538,000원793
cmvsytwok0biv10ia3bgcz5jcstock-5m034730:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwof0biu10iamr7td8ho1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 12:00:00raw538,000원538,000원537,000원538,000원522
cmvsynhr00bhn10iahe7nupwzstock-5m034730:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhqt0bhm10ia6t37ypth1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 11:55:00raw538,000원538,000원536,000원538,000원442
cmvsyh20u0bgf10ia1k6u3wzbstock-5m034730:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:182026-10-29 12:00:18cmvsyh20o0bge10iazp2t8mi21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-29 11:50:00raw536,000원538,000원535,000원537,000원937
4,685건 중 101–150← 이전3 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬