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
cmso2ibry01740zckp041wf38stock-5m034730:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:182026-08-11 11:55:18cmso2ibrr01730zckmkw2c5gl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:45:00raw516,000원517,000원515,000원515,000원1,343
cmso2bw2a015u0zckwgbl9ssistock-5m034730:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw26015t0zckyrdr0vxy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:40:00raw513,000원516,000원513,000원515,000원606
cmso25h4f014i0zckjqxh5y7jstock-5m034730:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h49014h0zck1qg676ux1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:35:00raw514,000원515,000원513,000원514,000원415
cmso1z1wm01360zckvdfa6n4tstock-5m034730:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1w701350zckviwt3yyx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:30:00raw515,000원515,000원513,000원514,000원469
cmso1slr4011y0zckaitid99istock-5m034730:20260811:11252026-08-11 11:25:00instantevent2026-08-11 11:35:172026-08-11 11:35:17cmso1slr0011x0zcklx7vkr591
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:25:00raw514,000원515,000원512,000원515,000원577
cmso1slqu011w0zck7asug46tstock-5m034730:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:35:172026-08-11 11:35:17cmso1slqq011v0zckj6m22wly1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:20:00raw516,000원516,000원512,000원513,000원886
cmso1slqk011u0zckrv33u6irstock-5m034730:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:35:172026-08-11 11:35:17cmso1slqg011t0zckudrhhcy21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:15:00raw515,000원517,000원514,000원515,000원628
cmso19bci00y80zckmtg43xm2stock-5m034730:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19bcc00y70zckok0hrjop1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:10:00raw514,000원517,000원513,000원515,000원765
cmso12vp200ww0zckp9q11b5mstock-5m034730:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vow00wv0zckzl6xzauc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:05:00raw516,000원517,000원513,000원514,000원1,513
cmso0wgoh00ve0zckjlpjf1atstock-5m034730:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgob00vd0zckuasroe031
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:00:00raw516,000원517,000원514,000원516,000원1,521
cmso0q0yw00uc0zck0ivuqyz2stock-5m034730:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:182026-08-11 11:05:18cmso0q0yp00ub0zckbml7i0yl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:55:00raw518,000원518,000원514,000원516,000원3,103
cmso0jlbx00t40zckge0icq4nstock-5m034730:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlbt00t30zckxsbtddis1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:50:00raw516,000원518,000원514,000원517,000원1,745
cmso0d5k600rm0zckxffih1g2stock-5m034730:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5k100rl0zckthd0ej9s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:45:00raw514,000원517,000원512,000원517,000원1,836
cmso06qmd00qk0zckz9klw6akstock-5m034730:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qm900qj0zckwg0qishh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:40:00raw512,000원514,000원511,000원513,000원1,091
cmso00ax600pa0zcklup3p6avstock-5m034730:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00ax200p90zck0plo7t2s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:35:00raw511,000원513,000원510,000원513,000원1,076
cmsnztv8200o00zck5gc6ydp3stock-5m034730:20260811:10302026-08-11 10:30:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv7x00nz0zckru0n5r611
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:30:00raw512,000원515,000원511,000원512,000원1,158
cmsnztv7r00ny0zckss2l8ghcstock-5m034730:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv7n00nx0zckiudv1mes1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:25:00raw519,000원519,000원512,000원513,000원2,616
cmsnzh0xp00le0zckfenb9olqstock-5m034730:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0xl00ld0zckaq5jes0n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:20:00raw511,000원520,000원510,000원519,000원4,982
cmsnzal1c00k80zck1u5zlgebstock-5m034730:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzal1800k70zck9v08z9l91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:15:00raw506,000원513,000원505,000원510,000원3,163
cmsnz461p00is0zcktswmg7rvstock-5m034730:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz461m00ir0zck62jpji4y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:10:00raw502,000원507,000원499,750원506,000원1,343
cmsnyxq7000hi0zckt25cqc2rstock-5m034730:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:182026-08-11 10:15:18cmsnyxq6u00hh0zcktm41qkow1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:05:00raw500,000원502,000원499,000원500,000원1,463
cmsnyrai300ga0zcktb66ya4astock-5m034730:20260811:10002026-08-11 10:00:00instantevent2026-08-11 10:10:172026-08-11 10:10:17cmsnyrahw00g90zckwhj5n3m71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:00:00raw502,000원502,000원500,000원501,000원1,069
cmsnykutw00eu0zck7aiuy4l8stock-5m034730:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykutp00et0zckhc3jlci11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:55:00raw504,000원505,000원501,000원502,000원2,565
cmsnykuth00es0zck227zkl2hstock-5m034730:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykutb00er0zckixa6n4ui1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:50:00raw503,000원505,000원502,000원504,000원685
cmsny805d00ci0zck9nls1emastock-5m034730:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny805900ch0zck3e5ztoee1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:45:00raw504,000원507,000원502,000원503,000원880
cmsny1kfk00b60zck1jogoyshstock-5m034730:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kfd00b50zckvatttm7o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:40:00raw501,000원505,000원501,000원504,000원982
cmsnxv5ib009s0zck3fjo2033stock-5m034730:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5i4009r0zckraeoqoa11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:35:00raw503,000원504,000원499,750원502,000원1,211
cmsnxopsq008o0zckuprlvbjxstock-5m034730:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:182026-08-11 09:40:18cmsnxopsm008n0zckrprweyko1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:30:00raw502,000원505,000원502,000원502,000원1,036
cmsnxia3j007c0zck0ns1iqs3stock-5m034730:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia3f007b0zck89j7bzpl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:25:00raw500,000원503,000원500,000원502,000원693
cmsnxbwbh00620zck7busi1i0stock-5m034730:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbwbd00610zck6oobu6xn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:20:00raw501,000원503,000원500,000원500,000원688
cmsnx5ffi004u0zckm8b8fu8gstock-5m034730:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5ffb004t0zckpj9blfqf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:15:00raw505,000원505,000원500,000원502,000원766
cmsnwyzq3003k0zcky2zn15qastock-5m034730:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzpz003j0zck6hh275fn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:10:00raw502,000원505,000원501,000원504,000원1,426
cmsnwsk1y002a0zckqiiuoc1ustock-5m034730:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsk1s00290zckflwfs14u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:05:00raw502,000원504,000원499,000원503,000원1,017
cmsnwm5c9000y0zcka8yradunstock-5m034730:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm5c3000x0zck8v907q8q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:00:00raw505,000원506,000원496,000원503,000원4,402
cmsofje8102tu0zckvftidiaxstock034730:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje7x02tt0zckhl92nc0e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-11 09:00:00raw505,000원528,000원496,000원524,000원113,792
cmsmv3u8q02sm0zgai0nebia8stock-5m034730:20260810:15302026-08-10 15:30:00instantevent2026-08-10 15:40:182026-08-10 15:40:18cmsmv3u8802sl0zgacms17y5z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 15:30:00raw513,000원513,000원513,000원513,000원0
cmsmuxe2702rc0zgal5r8p1yzstock-5m034730:20260810:15252026-08-10 15:25:00instantevent2026-08-10 15:35:172026-08-10 15:35:17cmsmuxe2202rb0zgagz0z2jwy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 15:25:00raw513,000원513,000원513,000원513,000원0
cmsmuqydc02q00zgastpp8kvwstock-5m034730:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqyd502pz0zgaepgkvl8k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 15:20:00raw514,000원514,000원514,000원514,000원0
cmsmukjf802oo0zgakmjwfqcbstock-5m034730:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjf302on0zgasncrjbzj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 15:15:00raw513,000원514,000원512,000원514,000원878
cmsmue3po02ni0zgan09k31ihstock-5m034730:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3pj02nh0zgallcgsq8m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 15:10:00raw511,000원513,000원509,000원513,000원942
cmsmue3pe02ng0zga4k3u7k52stock-5m034730:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3p902nf0zga3wvaqqjq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 15:05:00raw510,000원511,000원508,000원510,000원1,601
cmsmue3p302ne0zgauhdel2blstock-5m034730:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3ox02nd0zgaxwocukb61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 15:00:00raw509,000원511,000원509,000원509,000원958
cmsmtutds02jq0zgab1233nlqstock-5m034730:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:182026-08-10 15:05:18cmsmtutdm02jp0zgaow22euoa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:55:00raw510,000원512,000원509,000원509,000원862
cmsmtof5e02ie0zgac9t6dairstock-5m034730:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof5902id0zgal2zrg3411
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:50:00raw509,000원511,000원508,000원510,000원1,067
cmsmthyq002h00zgawrsbwt2ystock-5m034730:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthypt02gz0zga6yjgnq041
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:45:00raw509,000원510,000원508,000원509,000원987
cmsmtbj0402fu0zgauo32scdfstock-5m034730:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbizz02ft0zgai0wuhbtu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:40:00raw510,000원511,000원508,000원509,000원967
cmsmt539x02eg0zga2cox5iobstock-5m034730:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt539r02ef0zga3fffc7wz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:35:00raw510,000원511,000원508,000원509,000원909
cmsmsynyp02d40zganvrzuvr4stock-5m034730:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:18cmsmsyny802d30zgayjo24y731
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:30:00raw510,000원512,000원508,000원509,000원1,291
cmsmss8ne02by0zga2sww3xawstock-5m034730:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8n902bx0zgal28e3hx81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:25:00raw511,000원512,000원510,000원510,000원839
cmsmslt8c02as0zgaq5p5u8h9stock-5m034730:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt8802ar0zgagwnharsw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:20:00raw512,000원513,000원510,000원511,000원1,327
2,483건 중 2,201–2,250← 이전45 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬