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
cmuqcc6290z2g10ivs3unmvgcstock-5m034730:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc6260z2f10iv5pcvek5w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:15:00raw573,000원575,000원573,000원575,000원613
cmuqc5t9j0z1610ivo70hv4lqstock-5m034730:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t9e0z1510ivn9cn8rm21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:10:00raw574,000원574,500원573,000원573,000원588
cmuqbz6nf0yzw10ivlrrrdyecstock-5m034730:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6nb0yzv10iv9k6ys66m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:05:00raw574,000원575,000원573,000원574,000원585
cmuqbsxpo0yym10ivmttg9z5tstock-5m034730:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxpk0yyl10ivc2lj68f81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:00:00raw574,000원575,000원572,000원574,000원648
cmuqbmbx00yxa10ivviwitz6nstock-5m034730:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbww0yx910ivejiziafm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:55:00raw571,000원575,000원571,000원573,000원1,197
cmuqbg54o0yw210ivr50twt4ystock-5m034730:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg54k0yw110ivteud4lpf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:50:00raw568,000원572,000원568,000원572,000원1,129
cmuqb9juy0yuq10iv61oozs5dstock-5m034730:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9juv0yup10ivn76o61fw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:45:00raw569,000원569,000원568,000원568,000원370
cmuqb30rd0ytc10ivfn5unabsstock-5m034730:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30r90ytb10ivk8qe7a8k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:40:00raw569,000원569,500원567,000원568,000원965
cmuqawls10ys610iv8kawr70hstock-5m034730:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawlrx0ys510ivilan7qtf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:35:00raw568,000원569,000원567,000원569,000원1,031
cmuqaq61u0yqy10iv726i07lnstock-5m034730:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq61r0yqx10ivtyqmoan81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:30:00raw569,000원569,000원568,000원568,000원923
cmuqajqf40ypk10ivyojqmemhstock-5m034730:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqf00ypj10ivij1fp3281
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:25:00raw569,000원569,500원568,000원568,000원577
cmuqadft00yoc10ivtmnref7sstock-5m034730:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfsw0yob10iv9g49am911
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:20:00raw572,000원572,000원568,000원569,000원2,833
cmuqa6vob0yn210ivb0ztxvfvstock-5m034730:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vo20yn110ivcy0867eo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:15:00raw573,000원573,000원570,000원571,000원764
cmuqa0j2u0ylu10ivdgq7khg9stock-5m034730:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0j2r0ylt10iv3meocrfs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:10:00raw569,000원572,000원569,000원572,000원1,223
cmuq9u3ri0yki10ivfgy8kt6zstock-5m034730:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3re0ykh10iv76fulq8p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:05:00raw570,000원571,000원569,000원569,000원859
cmuq9nrx10yja10ivuikg0cjsstock-5m034730:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrwy0yj910iv4b5d5t9k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 10:00:00raw571,000원572,000원570,000원570,000원1,323
cmuq9h7ly0yhy10ivcr6gaamjstock-5m034730:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7lu0yhx10iv9kogurki1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:55:00raw572,000원574,500원571,000원572,000원2,128
cmuq9awbt0ygo10iv1o2il0vpstock-5m034730:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9awbq0ygn10iv4pvcu9kt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:50:00raw574,000원575,000원571,000원571,000원955
cmuq94cvu0yfc10ivqtz64i3hstock-5m034730:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cvq0yfb10ivo6m50p191
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:45:00raw571,000원575,000원570,000원575,000원2,040
cmuq8xv7c0ye210iv5sz3ob4estock-5m034730:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv780ye110ivdoakkroc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:40:00raw572,000원574,000원571,000원571,000원1,791
cmuq8rqdm0ycw10ivezyxgfw2stock-5m034730:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqdi0ycv10ivvy0mh7wh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:35:00raw574,000원575,000원571,000원572,000원1,419
cmuq8l4350ybk10iv5rwehdaustock-5m034730:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l4310ybj10iv05mdqqi21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:30:00raw574,000원577,000원573,000원574,000원2,015
cmuq8eql50ya410ivopms4bdcstock-5m034730:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eql10ya310ivuykt2o7c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:25:00raw580,000원582,000원574,000원575,000원2,131
cmuq885710y8w10ivrni0u6hjstock-5m034730:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8856x0y8v10ivb03qolj71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:20:00raw578,000원581,000원578,000원580,000원1,143
cmuq81q380y7s10ivjys1z6yastock-5m034730:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q340y7r10ivq423iez31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:15:00raw579,000원580,000원578,000원578,000원377
cmuq7vb5k0y6g10ivvaqmwexzstock-5m034730:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb5g0y6f10iv71021wgv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:10:00raw578,000원579,000원578,000원579,000원764
cmuq7ousv0y5810iv9fwmrha8stock-5m034730:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ousr0y5710iv0y4m7zny1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:05:00raw577,000원581,000원577,000원577,000원1,406
cmuq7ifv50y3u10iv0xmuxuktstock-5m034730:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifv00y3t10iv2sjoih991
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 09:00:00raw585,000원585,000원575,000원577,000원3,857
cmuqqfp8110wu10ivaplaq277stock034730:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp7x10wt10ivpv3b9bau1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-02 09:00:00raw585,000원585,000원567,000원577,000원88,356
cmup604e60y1b10ivjvtpkvdzstock-5m034730:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup604e00y1a10iv77v13u5b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 15:30:00raw584,000원584,000원584,000원584,000원0
cmup5topv0y0310ivw7p7fpgestock-5m034730:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5topr0y0210ivcdmrzhbp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 15:25:00raw584,000원584,000원584,000원584,000원0
cmup5topm0y0110ivhsjuo4rpstock-5m034730:20261001:15202026-10-01 15:20:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5topf0y0010iv50ey5lsy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 15:20:00raw584,000원584,000원584,000원584,000원0
cmup5guoo0xxj10iv728aduoestock-5m034730:20261001:15152026-10-01 15:15:00instantevent2026-10-01 15:25:182026-10-01 15:25:18cmup5gunq0xxi10iv5qrf0ts31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 15:15:00raw585,000원587,000원583,000원584,000원1,030
cmup5aeau0xw310iv2gycwtj8stock-5m034730:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5aeao0xw210iv6az477my1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 15:10:00raw585,500원586,000원583,000원585,000원1,288
cmup541jh0xuv10iv0qitiyetstock-5m034730:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541jb0xuu10iveiuz7i3a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 15:05:00raw585,500원587,000원584,000원585,500원2,046
cmup4xjps0xtp10ivu39152ebstock-5m034730:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjpm0xto10iv2y56165c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 15:00:00raw583,000원586,000원581,000원586,000원1,335
cmup4r3y00xsd10iv58zbmqefstock-5m034730:20261001:14552026-10-01 14:55:00instantevent2026-10-01 15:05:172026-10-01 15:05:17cmup4r3xv0xsc10iv3tq7wgws1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:55:00raw582,000원583,000원580,000원582,000원1,592
cmup4kqvl0xr510iv97l49ebystock-5m034730:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:212026-10-01 15:00:21cmup4kqvf0xr410ivv71p0ruf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:50:00raw581,000원584,000원581,000원583,000원1,140
cmup4ea320xpr10iv4u4qd27gstock-5m034730:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4ea2w0xpq10ivyy0wdllc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:45:00raw584,000원584,000원581,000원581,000원1,038
cmup47tl60xoj10iv9dzonwlbstock-5m034730:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tl00xoi10ivnbwswawa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:40:00raw582,000원583,000원581,000원583,000원1,437
cmup41e0t0xnb10ivmiv04vtustock-5m034730:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41e0o0xna10ivcvme9b521
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:35:00raw582,000원583,000원582,000원582,000원641
cmup41e0j0xn910ivh1ra41g9stock-5m034730:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41e0e0xn810ivyrb9skw81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:30:00raw584,000원585,000원582,000원582,000원710
cmup3onpu0xkr10ivd5u0zzrmstock-5m034730:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onpo0xkq10ivxigkjeba1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:25:00raw583,000원585,000원582,000원584,000원1,557
cmup3i5t90xjh10iv4151yea2stock-5m034730:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5t20xjg10iv3rofkk851
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:20:00raw582,000원584,000원582,000원583,000원1,171
cmup3i5st0xjf10iv3hd4v398stock-5m034730:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5sn0xje10ivykats18s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:15:00raw582,000원583,000원582,000원583,000원407
cmup35a8r0xgv10iv08cub95qstock-5m034730:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a8k0xgu10iv62igv6b71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:10:00raw585,000원585,000원582,000원582,000원703
cmup2yt730xfl10ivo8rk64uwstock-5m034730:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt6x0xfk10ivg66485vd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:05:00raw583,000원586,000원582,000원585,000원1,392
cmup2sdi20xeb10ivsadhhrc2stock-5m034730:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdhw0xea10ivgg1rzmkp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 14:00:00raw580,000원583,000원580,000원583,000원1,157
cmup2m1740xd310ivah3oevzjstock-5m034730:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m16z0xd210ivv8gzp62m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 13:55:00raw580,000원581,000원580,000원581,000원347
cmup2fkfc0xbr10iv1qka1hlgstock-5m034730:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkf60xbq10ivwab1o1n71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 13:50:00raw580,000원581,000원580,000원580,000원559
4,821건 중 1,651–1,700← 이전34 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬