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
cmszhupo700670zcgmffq4bhlstock-5m034730:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:182026-08-19 11:50:18cmszhupo300660zcgk6mol81x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:40:00raw549,000원549,000원546,000원548,000원483
cmszho9xg004v0zcgxytjlfbistock-5m034730:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9xb004u0zcgk2htkrcy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:35:00raw545,000원550,000원545,000원550,000원914
cmszhhu6z003j0zcg0ljtho0nstock-5m034730:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu6v003i0zcgpy0la9001
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:30:00raw545,500원547,000원544,000원545,000원909
cmszhbfa8002d0zcgwnekxkghstock-5m034730:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbfa3002c0zcghb6rkf8q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:25:00raw547,000원547,000원544,000원545,000원776
cmszh4zoz00110zcg64w1dviystock-5m034730:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:182026-08-19 11:30:18cmszh4zou00100zcghw1sehiv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:20:00raw544,000원547,000원543,000원546,000원809
cmszgykd503tr0zg884ydkoqostock-5m034730:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgykd203tq0zg8uvbmkfbm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:15:00raw544,000원546,000원543,000원543,000원1,111
cmszgs4ok03sj0zg8jibl3cusstock-5m034730:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4of03si0zg8um1dgrtz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:10:00raw545,000원546,000원543,000원544,000원826
cmszglozn03r30zg8yyhh3bkxstock-5m034730:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszglozj03r20zg88gyle6ii1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:05:00raw547,500원548,000원545,000원545,000원1,157
cmszgf9x303px0zg81jwmdwxistock-5m034730:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9wz03pw0zg848qo50jo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:00:00raw550,000원551,000원548,000원548,000원1,137
cmszg8u9z03op0zg8ez2ayyfxstock-5m034730:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:182026-08-19 11:05:18cmszg8u9v03oo0zg8rv98gflz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:55:00raw550,000원553,000원549,000원550,000원1,277
cmszg2fpx03nb0zg8nd3lyiatstock-5m034730:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2fpt03na0zg8p5qh0ad21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:50:00raw550,000원551,000원550,000원551,000원532
cmszfvzj703m30zg8twnn2j6rstock-5m034730:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzj303m20zg84e5z2dc61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:45:00raw553,000원553,000원550,000원550,000원1,144
cmszfpjt103kr0zg86rzyxuj1stock-5m034730:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjsy03kq0zg8dtnfq0871
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:40:00raw556,000원556,000원551,000원553,000원1,038
cmszfj43a03jh0zg8nf2dj83mstock-5m034730:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj43603jg0zg8709szwsj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:35:00raw555,000원556,000원555,000원555,000원1,025
cmszfcp4703i70zg8jtsha5gtstock-5m034730:20260819:10302026-08-19 10:30:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcp4203i60zg8dt8z8pvh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:30:00raw561,000원561,000원555,000원556,000원1,249
cmszf6axc03gz0zg8rtta5xeostock-5m034730:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:202026-08-19 10:35:20cmszf6ax803gy0zg8wfotpb3d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:25:00raw557,000원561,000원555,000원561,000원1,377
cmszeztoy03fr0zg8bv09rwhcstock-5m034730:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztot03fq0zg871r6pq8x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:20:00raw559,000원561,000원556,000원557,000원1,218
cmszeztoo03fp0zg88fkhboxkstock-5m034730:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztok03fo0zg867kugimt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:15:00raw556,000원559,000원555,000원559,000원958
cmszemz0e03d70zg81f6mba43stock-5m034730:20260819:10102026-08-19 10:10:00instantevent2026-08-19 10:20:182026-08-19 10:20:18cmszemz0a03d60zg83usenp3j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:10:00raw555,000원556,000원553,000원556,000원899
cmszegja303bv0zg81ss6xd2ostock-5m034730:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj9z03bu0zg8mkftoixu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:05:00raw550,000원555,000원548,000원555,000원1,599
cmszea3n603aj0zg8pkkqeq2tstock-5m034730:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3n203ai0zg8jakr8xv61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:00:00raw543,000원550,000원541,000원550,000원1,842
cmsze3olf039b0zg8komxm7l1stock-5m034730:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3olb039a0zg875kg0t8j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:55:00raw545,000원546,000원541,000원543,000원1,259
cmszdxbiu03830zg8daukb60astock-5m034730:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbir03820zg80u7832xr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:50:00raw543,500원545,000원542,000원544,500원1,167
cmszdqt5p036n0zg81im8v8kjstock-5m034730:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt5k036m0zg8b4cro5p81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:45:00raw544,000원545,000원541,000원543,500원1,458
cmszdke7z035j0zg8sso9rqapstock-5m034730:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke7v035i0zg8z2h4gr7z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:40:00raw542,000원544,000원541,000원543,000원921
cmszddyh503470zg8ic3ndsf0stock-5m034730:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyh103460zg8gpl2ieas1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:35:00raw541,000원543,000원539,000원543,000원1,645
cmszd7itl032v0zg8lf6egfcqstock-5m034730:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7ith032u0zg8qjo7lpbz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:30:00raw539,000원543,000원537,000원541,000원1,859
cmszd13sr031l0zg8fqlr33g5stock-5m034730:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13sn031k0zg884gsccbb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:25:00raw540,000원540,000원535,000원539,000원2,662
cmszcuo3o030f0zg85f7p44zvstock-5m034730:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo3k030e0zg8nxernji41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:20:00raw540,000원544,000원539,000원539,000원2,022
cmszco8e702z50zg8o9q5jcz3stock-5m034730:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8e302z40zg88yhca5ne1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:15:00raw540,000원541,000원538,000원540,000원1,775
cmszchthb02xp0zg8qnptrkw7stock-5m034730:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchth702xo0zg8lyeqfk8y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:10:00raw544,000원547,000원540,000원540,000원4,024
cmszcbdpa02wl0zg88tbsf6n5stock-5m034730:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:182026-08-19 09:15:18cmszcbdp602wk0zg89cnz2hqz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:05:00raw540,000원545,000원539,000원543,000원2,295
cmszc4y2r02v90zg83nkvhrtsstock-5m034730:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4y2n02v80zg8pfeuk9ws1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:00:00raw556,000원557,000원540,000원540,000원5,429
cmszv27uz01u50zcggds6x26xstock034730:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27uv01u40zcgita8l3bt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-19 09:00:00raw556,000원561,000원535,000원551,000원106,571
cmsyfzbtz02u80zg8pc5r8dy7stock-5m034730:20260818:15302026-08-18 15:30:00instantevent2026-08-18 18:10:082026-08-18 18:10:08cmsyfzbtv02u70zg8lhswixtk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 15:30:00raw590,000원590,000원590,000원590,000원8,460
cmsyag7le02rk0zg8dggqpq8mstock-5m034730:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:18cmsyag7la02rj0zg8kcxk00gv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 15:25:00raw589,000원589,000원589,000원589,000원0
cmsya9rvy02q40zg8td8ct7j5stock-5m034730:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9rvu02q30zg84oau8nai1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 15:20:00raw590,000원590,000원590,000원590,000원0
cmsya3cvm02p00zg80kxf0hy6stock-5m034730:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3cvi02oz0zg83fvgqjvy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 15:15:00raw590,000원592,000원587,000원590,000원2,396
cmsy9wx6l02nq0zg8cgl5ryt0stock-5m034730:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:182026-08-18 15:20:18cmsy9wx6h02np0zg8avizfeaj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 15:10:00raw585,000원591,000원584,000원589,000원3,752
cmsy9qhf002ma0zg8y5qk5midstock-5m034730:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhew02m90zg8aq01sxqz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 15:05:00raw582,000원585,000원581,000원585,000원2,733
cmsy9k2i902l60zg8hfozf9listock-5m034730:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2i502l50zg8j7pwxlyj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 15:00:00raw585,000원586,000원581,000원582,000원925
cmsy9dmty02ju0zg8rfn7gi00stock-5m034730:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmtu02jt0zg8xs2a8v6z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:55:00raw588,000원589,000원585,000원585,000원1,360
cmsy977hs02im0zg8iqes8ipkstock-5m034730:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:182026-08-18 15:00:18cmsy977hf02il0zg8p8bcig3z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:50:00raw588,500원589,000원585,000원588,000원1,018
cmsy90rcn02h60zg8pydbf315stock-5m034730:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90rcj02h50zg8po43wrce1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:45:00raw590,000원590,000원588,000원588,000원2,810
cmsy8ucer02g00zg82p1aii2lstock-5m034730:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:182026-08-18 14:50:18cmsy8uceo02fz0zg8mm35uhjt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:40:00raw589,000원590,000원586,000원590,000원3,704
cmsy8nwos02es0zg8x8u106vwstock-5m034730:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwop02er0zg8kwaaibj01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:35:00raw590,000원591,000원587,000원588,000원1,702
cmsy8hgyg02di0zg8iuty488lstock-5m034730:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgyc02dh0zg8ridf3hdb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:30:00raw592,000원592,000원588,000원588,000원1,335
cmsy8b23r02c60zg81ckiqsonstock-5m034730:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b23o02c50zg8fe635s7h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:25:00raw592,000원595,000원591,000원592,000원836
cmsy84mcf02aw0zg848xhrxipstock-5m034730:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:182026-08-18 14:30:18cmsy84mcc02av0zg8239jj6o01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:20:00raw593,000원595,000원593,000원593,000원611
cmsy7y6jj029i0zg8djeqsd4nstock-5m034730:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6jf029h0zg8x9r3kcre1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:15:00raw595,000원596,000원592,000원593,000원1,205
2,482건 중 1,801–1,850← 이전37 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬