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
cmsmslt8202aq0zgawd8k0ksistock-5m034730:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt7y02ap0zgao9ox81k71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:15:00raw513,000원514,000원510,000원511,000원1,148
cmsmslt7t02ao0zga4lofxkvmstock-5m034730:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt7n02an0zgabrv0smwj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:10:00raw514,000원515,000원512,000원513,000원1,545
cmsms2ilx026y0zgamf3xdo2estock-5m034730:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:182026-08-10 14:15:18cmsms2ils026x0zgauzbi3ny51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:05:00raw510,000원514,000원509,000원513,000원1,499
cmsmrw2uu025m0zgalljs8ebistock-5m034730:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2uo025l0zgam7ymauo91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 14:00:00raw509,000원510,000원506,000원510,000원947
cmsmrpnxs024g0zgab9h7oqwxstock-5m034730:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnxk024f0zgaxs0yodb81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:55:00raw508,000원508,000원506,000원508,000원853
cmsmrj92v02320zga3w65s55rstock-5m034730:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj92p02310zga0wxtqc991
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:50:00raw509,000원510,000원508,000원508,000원607
cmsmrcsj7021q0zgacnrphtpkstock-5m034730:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsix021p0zgacnquncid1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:45:00raw509,000원510,000원508,000원509,000원1,252
cmsmr6cwc020i0zga4onoqq1sstock-5m034730:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cw6020h0zgad5bqe6io1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:40:00raw510,000원511,000원509,000원509,000원525
cmsmqzxv601z80zga0f8c9idzstock-5m034730:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxv101z70zgahzw15ea31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:35:00raw511,000원512,000원510,000원510,000원749
cmsmqti5p01y00zga5cc2vgzgstock-5m034730:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti5j01xz0zga8tqx5pk71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:30:00raw513,000원514,000원510,000원510,000원722
cmsmqn2fw01ws0zgajsglk7wqstock-5m034730:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2fq01wr0zgai870bxbf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:25:00raw512,000원514,000원512,000원514,000원772
cmsmqgnj501va0zgabs009dzostock-5m034730:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgniz01v90zga4t4yjzji1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:20:00raw514,000원514,000원512,000원512,000원368
cmsmqa7sp01u20zga9l0x93kystock-5m034730:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:182026-08-10 13:25:18cmsmqa7sj01u10zgaf14i63nu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:15:00raw513,000원514,000원513,000원513,000원709
cmsmq3s4301ss0zgauf6bst5istock-5m034730:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3s3u01sr0zganw09ag7k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:10:00raw511,000원514,000원510,000원514,000원1,016
cmsmpxd3f01rg0zga6xss34l8stock-5m034730:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd3c01rf0zga1z0f2t2j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:05:00raw512,000원513,000원511,000원512,000원926
cmsmpqxgs01qc0zgazi6md7p6stock-5m034730:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxgm01qb0zga4ayz5xcl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:00:00raw512,000원515,000원512,000원512,000원2,059
cmsmpkhoy01p20zgalhw5uai8stock-5m034730:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhot01p10zgax7cs8s6v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:55:00raw512,000원513,000원510,000원512,000원822
cmsmpe20p01nq0zgav8335snrstock-5m034730:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe20k01np0zgabo4z8jyn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:50:00raw513,000원514,000원512,000원512,000원1,498
cmsmpe20f01no0zgalxml9m9ustock-5m034730:20260810:12452026-08-10 12:45:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe20b01nn0zgayycap8jd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:45:00raw514,000원515,000원513,000원513,000원556
cmsmp17dv01l60zga61dk9idystock-5m034730:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:182026-08-10 12:50:18cmsmp17do01l50zgakdw5eh6o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:40:00raw514,000원516,000원513,000원514,000원1,419
cmsmourp901js0zgapr5iy72dstock-5m034730:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmouroy01jr0zga8yluxaw71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:35:00raw513,000원515,000원513,000원515,000원356
cmsmoocod01ie0zgazpmk2r90stock-5m034730:20260810:12302026-08-10 12:30:00instantevent2026-08-10 12:40:182026-08-10 12:40:18cmsmooco701id0zgawkzt2mnz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:30:00raw513,000원514,000원511,000원513,000원382
cmsmohwzr01hc0zgalg527excstock-5m034730:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:182026-08-10 12:35:18cmsmohwzk01hb0zgavxp6zila1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:25:00raw512,000원513,000원510,000원512,000원725
cmsmobha501fy0zgapok62lhtstock-5m034730:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh9z01fx0zgawj9jg9fq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:20:00raw515,000원515,000원512,000원513,000원312
cmsmo51k201eq0zgasm999iovstock-5m034730:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51jy01ep0zgas9rugl9n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:15:00raw514,000원515,000원513,000원514,000원547
cmsmnymoh01dg0zgajnyebzn6stock-5m034730:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymob01df0zgawu464nbe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:10:00raw513,000원515,000원511,000원513,000원965
cmsmns6y001c80zgaajc48roystock-5m034730:20260810:12052026-08-10 12:05:00instantevent2026-08-10 12:15:172026-08-10 12:15:17cmsmns6xw01c70zganha4v9vt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:05:00raw515,000원515,000원511,000원512,000원686
cmsmnlr6v01ay0zgapixd6y27stock-5m034730:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr6q01ax0zgas52l6jij1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:00:00raw515,000원516,000원514,000원514,000원408
cmsmnfc93019o0zgam97nljjostock-5m034730:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc8z019n0zgata7o01og1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:55:00raw517,000원518,000원515,000원516,000원561
cmsmn8xhm018i0zga6n8symh7stock-5m034730:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xhi018h0zgasmvu2dsx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:50:00raw518,000원519,000원514,000원517,000원933
cmsmn2gvc01740zgam2sbn43cstock-5m034730:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gv101730zgarfo5a4jk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:45:00raw515,000원519,000원515,000원518,000원1,092
cmsmn2gup01720zgah9ss6sqcstock-5m034730:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gug01710zgabanhik1e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:40:00raw515,000원516,000원514,000원515,000원629
cmsmmpmeq014k0zgacy7utolustock-5m034730:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmem014j0zgaktyftjv21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:35:00raw512,000원515,000원510,000원515,000원1,898
cmsmmj6ii013a0zgad82wcqv7stock-5m034730:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6ic01390zganbzcbhbx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:30:00raw512,000원513,000원511,000원512,000원743
cmsmmcqr801200zgaj02me58gstock-5m034730:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqr3011z0zga1d6x7ek31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:25:00raw510,000원513,000원510,000원512,000원456
cmsmm6bwq010u0zga3yaw7i6rstock-5m034730:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bwk010t0zgaassnjtg81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:20:00raw512,000원512,000원508,000원510,000원1,087
cmsmlzw8d00zi0zgacl7pfo00stock-5m034730:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw8800zh0zga34blw4ld1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:15:00raw515,000원515,000원510,000원512,000원991
cmsmltgix00y40zgatl73qbrgstock-5m034730:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgit00y30zgarsejdtvz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:10:00raw513,000원517,000원513,000원515,000원848
cmsmltgin00y20zga23mjyzj5stock-5m034730:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgig00y10zgaducowzw81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:05:00raw515,000원515,000원511,000원513,000원1,299
cmsmlglsh00vk0zgalpw4ncf5stock-5m034730:20260810:11002026-08-10 11:00:00instantevent2026-08-10 11:10:182026-08-10 11:10:18cmsmlglsa00vj0zgamri529511
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:00:00raw517,000원517,000원512,000원515,000원1,025
cmsmla66800ua0zga4v52xlhjstock-5m034730:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla66400u90zganzl2423i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:55:00raw518,000원519,000원515,000원517,000원516
cmsml3r8900sw0zga7rvo1suystock-5m034730:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r8200sv0zga2tnlqe6g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:50:00raw517,000원519,000원516,000원518,000원880
cmsmkxbfq00ru0zgag3j8ebfkstock-5m034730:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbfm00rt0zgas74w8uwq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:45:00raw515,000원518,000원515,000원516,000원534
cmsmkqvoy00qi0zgamfab198kstock-5m034730:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvou00qh0zgavpc4kthd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:40:00raw518,000원518,000원514,000원516,000원531
cmsmkkg4i00pa0zga1vuf5ztjstock-5m034730:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg4e00p90zgaqo62ndiz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:35:00raw512,000원517,000원511,000원517,000원934
cmsmkkg4800p80zgazjrjpb4ustock-5m034730:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg4400p70zgac7zl91i01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:30:00raw518,000원518,000원511,000원511,000원1,039
cmsmk7ldf00ms0zgay7m5wozistock-5m034730:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:18cmsmk7ld900mr0zgalirzz3vy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:25:00raw521,000원521,000원518,000원518,000원1,027
cmsmk15pq00lc0zgaipzyrd31stock-5m034730:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15pm00lb0zgaedanwb1z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:20:00raw520,000원522,000원519,000원521,000원663
cmsmjuqnq00k40zga31gpqi24stock-5m034730:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqnn00k30zgaoeiacu7m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:15:00raw521,000원522,000원520,000원520,000원1,021
cmsmjob0e00iu0zgaf8apetaistock-5m034730:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjob0a00it0zgayomcvq301
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:10:00raw516,000원520,000원515,000원520,000원1,328
2,483건 중 2,251–2,300← 이전46 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬