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
cmspcla92004o0zfsurp7nfiustock-5m034730:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla8y004n0zfsmggibka11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:15:00raw533,000원536,000원531,000원535,000원864
cmspceuie003i0zfsi92cuyr9stock-5m034730:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:182026-08-12 09:20:18cmspceuia003h0zfs9iczdoke1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:10:00raw533,000원534,000원531,000원533,000원1,068
cmspc8eta002a0zfsb380ewdtstock-5m034730:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8et600290zfsk20m3qlr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:05:00raw533,000원535,000원530,000원532,000원2,784
cmspuz8ot02tu0zfsv35571zistock034730:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8op02tt0zfsgd1b4h0x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-12 09:00:00raw530,000원549,000원529,000원545,000원161,338
cmspc1zci000y0zfsszzdw9b1stock-5m034730:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zcd000x0zfsspgdic4g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:00:00raw530,000원539,000원529,000원533,000원3,986
cmsoajoq102sk0zckijlanmn5stock-5m034730:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajopw02sj0zckn99c78my1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 15:30:00raw524,000원524,000원524,000원524,000원0
cmsoad91x02re0zcki5mu0w3jstock-5m034730:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:182026-08-11 15:35:18cmsoad91s02rd0zcky1g9qlzu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 15:25:00raw524,000원524,000원524,000원524,000원0
cmsoa6tg202q40zck1c4m3wvsstock-5m034730:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:18cmsoa6tfy02q30zck7g7nlqyx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 15:20:00raw524,000원524,000원524,000원524,000원0
cmsoa6tfs02q20zckysgc480vstock-5m034730:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6tfo02q10zck2fc0xrxf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 15:15:00raw525,000원527,000원524,000원524,000원2,605
cmsoa6tfg02q00zcktnaruiskstock-5m034730:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6tfa02pz0zckg51b953p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 15:10:00raw525,000원527,000원523,000원525,000원1,695
cmso9nj0o02ma0zcky826eixvstock-5m034730:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:182026-08-11 15:15:18cmso9nj0i02m90zckpxlxq5mz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 15:05:00raw524,000원526,000원523,000원525,000원1,822
cmso9h39h02ky0zck79q6v806stock-5m034730:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h39b02kx0zckek4am4xn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 15:00:00raw524,000원526,000원523,000원525,000원1,415
cmso9aos002jm0zckajh5s5udstock-5m034730:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9aori02jl0zckarf2xkro1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:55:00raw526,000원527,000원523,000원524,000원1,540
cmso948nj02ie0zckep25zi7xstock-5m034730:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:182026-08-11 15:00:18cmso948nf02id0zckf5jh6zua1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:50:00raw525,000원527,000원524,000원526,000원1,819
cmso8xsw502h40zckfjfwd3i3stock-5m034730:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xsw002h30zcktfhec0g61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:45:00raw525,000원527,000원525,000원525,000원1,469
cmso8rd7r02fw0zckcpyp57avstock-5m034730:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd7m02fv0zckesu1x5vw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:40:00raw526,000원526,000원524,000원525,000원1,519
cmso8kyap02em0zckhmok8lxystock-5m034730:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8kyaj02el0zck62m4bs8e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:35:00raw525,000원528,000원525,000원525,000원2,057
cmso8kyaa02ek0zckrbq5ok4vstock-5m034730:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8kya102ej0zck7wfb9epk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:30:00raw522,000원526,000원522,000원525,000원1,610
cmso882ta02c00zck4yuhnl9tstock-5m034730:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882t202bz0zckiee6uf4n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:25:00raw524,000원525,000원522,000원522,000원1,297
cmso81pdq02as0zckv85c1ivpstock-5m034730:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pdl02ar0zckqyxrec171
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:20:00raw524,000원526,000원522,000원524,000원2,802
cmso7v88f029i0zcks7lr45v0stock-5m034730:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:182026-08-11 14:25:18cmso7v88b029h0zck3z2g615m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:15:00raw523,000원525,000원522,000원524,000원1,781
cmso7osh402860zckl5u622qwstock-5m034730:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osh002850zckv2buhnsk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:10:00raw523,000원525,000원523,000원524,000원2,381
cmso7idjx026u0zck2ur88ponstock-5m034730:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idjs026t0zck21xwt6841
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:05:00raw523,000원525,000원522,000원524,000원1,814
cmso7idjj026s0zckevec1t7estock-5m034730:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idj9026r0zckksospam91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:00:00raw523,000원525,000원523,000원524,000원1,094
cmso75i44024g0zckpfhs9cepstock-5m034730:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i3z024f0zcklmbgkh1w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:55:00raw525,000원526,000원522,000원523,000원1,818
cmso6z2eu02340zckggxu5o0lstock-5m034730:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2ep02330zck89ipp78k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:50:00raw527,000원527,000원524,000원525,000원1,593
cmso6sngf021s0zckgc2dlhp1stock-5m034730:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6sng9021r0zckq9kyan6j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:45:00raw525,000원527,000원524,000원526,000원969
cmso6m7ry020k0zck5kbs0ejistock-5m034730:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7ru020j0zck3wfyekho1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:40:00raw526,000원526,000원524,000원525,000원1,451
cmso6fs1x01z80zckuxinvof0stock-5m034730:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6fs1u01z70zckmsq6694r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:35:00raw525,000원527,000원524,000원525,000원952
cmso69d4d01xy0zckrbaqo7i9stock-5m034730:20260811:13302026-08-11 13:30:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d4801xx0zckpovyrf6i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:30:00raw525,000원527,000원524,000원525,000원1,066
cmso69d4201xw0zckzgcgnkidstock-5m034730:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d3y01xv0zck1l6tltzc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:25:00raw524,000원526,000원523,000원524,000원1,144
cmso5whoi01va0zck570kltxcstock-5m034730:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whoc01v90zck9orv89hr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:20:00raw523,000원526,000원523,000원525,000원1,835
cmso5q47f01u00zck4wnhxvtbstock-5m034730:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q47c01tz0zckl5q2zfa01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:15:00raw522,000원524,000원522,000원524,000원760
cmso5jn2n01sw0zckgdv0fttlstock-5m034730:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:20:182026-08-11 13:20:18cmso5jn2h01sv0zckr3hi3lmu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:10:00raw522,000원524,000원522,000원523,000원888
cmso5d7cd01ro0zck2ry3stj3stock-5m034730:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d7c801rn0zck8ocq8vo61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:05:00raw522,000원523,000원520,000원522,000원961
cmso5d7c301rm0zckutuin1cqstock-5m034730:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d7by01rl0zckvsycyokt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:00:00raw522,000원523,000원521,000원522,000원730
cmso50cos01p20zck64ezeppystock-5m034730:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50coo01p10zckx1f72fmr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:55:00raw522,000원524,000원520,000원521,000원1,498
cmso4twzf01ns0zck6o1w3bahstock-5m034730:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twzb01nr0zcksx71cirt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:50:00raw522,000원524,000원522,000원523,000원1,246
cmso4nh8o01me0zckfry5tji6stock-5m034730:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh8k01md0zckt2gbh2z71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:45:00raw522,000원524,000원520,000원522,000원1,187
cmso4h2g801l80zckond8ji59stock-5m034730:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2g401l70zckyupbsl641
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:40:00raw521,000원524,000원519,000원522,000원1,193
cmso4amla01ju0zckiltqbl74stock-5m034730:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:182026-08-11 12:45:18cmso4aml301jt0zckcvbm7x711
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:35:00raw520,000원523,000원520,000원521,000원1,207
cmso4470s01ik0zck5hcym94ystock-5m034730:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso4470o01ij0zck44opwt3f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:30:00raw522,000원522,000원519,000원520,000원968
cmso3xrws01h80zckkwdr4pt3stock-5m034730:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrwk01h70zckyzseosid1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:25:00raw520,000원522,000원519,000원521,000원1,011
cmso3rc8k01g20zcka3moepqbstock-5m034730:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc8e01g10zckghtahejg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:20:00raw515,000원520,000원515,000원520,000원1,711
cmso3kwhq01es0zckz6jpj31xstock-5m034730:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwhm01er0zck4flvt6ii1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:15:00raw516,000원516,000원515,000원516,000원392
cmso3egxz01di0zcka67lypo9stock-5m034730:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egxu01dh0zckqprp68731
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:10:00raw517,000원517,000원515,000원516,000원480
cmso3egxo01dg0zckeoxvr78zstock-5m034730:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egxl01df0zckakikbdjw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:05:00raw518,000원518,000원514,000원516,000원869
cmso31m9w01aw0zckzbdmv1acstock-5m034730:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m9s01av0zckikz9411e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:00:00raw516,000원518,000원515,000원518,000원607
cmso2v6gq019o0zckuuxzgmbvstock-5m034730:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6gm019n0zckixle06uz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:55:00raw515,000원517,000원514,000원516,000원551
cmso2osxc018e0zckmhaux795stock-5m034730:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2osx6018d0zck3pvceh6g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:50:00raw516,000원517,000원515,000원516,000원1,240
2,483건 중 2,151–2,200← 이전44 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬