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
cmsmjhvf200hk0zgabjxvt5ppstock-5m034730:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvev00hj0zgavjgcjia71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:05:00raw518,000원520,000원516,000원516,000원1,630
cmsmjbgcf00ge0zgaf0l95jrgstock-5m034730:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgc800gd0zgatl8ribki1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:00:00raw516,000원521,000원515,000원518,000원1,796
cmsmj50lc00ey0zgava7xx18fstock-5m034730:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:182026-08-10 10:05:18cmsmj50l600ex0zgao5766n2h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:55:00raw517,000원518,000원513,000원515,000원6,338
cmsmiykvn00dq0zga14124xfnstock-5m034730:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiykvj00dp0zgaqo8ds81a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:50:00raw519,000원520,000원516,000원517,000원1,982
cmsmis59a00cc0zgaudehnzrjstock-5m034730:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis59700cb0zga1ol3bdzb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:45:00raw513,000원519,000원513,000원518,000원1,280
cmsmilqav00b80zgalnu3hk5pstock-5m034730:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilqar00b70zgavirclcfr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:40:00raw515,000원517,000원511,000원513,000원1,563
cmsmifaiq00a00zgay9vu2vklstock-5m034730:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifaim009z0zgags1dz01t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:35:00raw519,000원519,000원515,000원516,000원1,344
cmsmi8uqk008k0zgac4cvydhistock-5m034730:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uqg008j0zgabmouqy9y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:30:00raw523,000원525,000원517,000원518,000원1,864
cmsmi2ft6007a0zgamipkjjunstock-5m034730:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2ft200790zgaheof9k3q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:25:00raw523,000원527,000원523,000원524,000원1,807
cmsmhw04f00620zga1hpozxnlstock-5m034730:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:182026-08-10 09:30:18cmsmhw04c00610zgaf5ang3v11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:20:00raw523,000원527,000원523,000원523,000원2,239
cmsmhpke5004q0zgae0ab293qstock-5m034730:20260810:09152026-08-10 09:15:00instantevent2026-08-10 09:25:172026-08-10 09:25:17cmsmhpke1004p0zgazl0f3kc71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:15:00raw526,000원527,000원521,000원523,000원2,520
cmsmhj5f4003g0zgaxyc8eae3stock-5m034730:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5f0003f0zgat9kp6lda1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:10:00raw523,000원530,000원523,000원527,000원3,442
cmsmhcpo800280zganb10hx86stock-5m034730:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:182026-08-10 09:15:18cmsmhcpo300270zgauanx1ooo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:05:00raw509,000원525,000원509,000원524,000원3,072
cmsmh6aac00100zgal0pvm36mstock-5m034730:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6aa8000z0zgama0a3djf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:00:00raw508,000원513,000원508,000원510,000원2,680
cmsn03k1302tu0zga47nttw69stock034730:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03k0y02tt0zga5ckp0mlq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-10 09:00:00raw508,000원530,000원506,000원513,000원100,421
cmsiks9cm04yk0zcgz5rokvk0stock-5m034730:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks9cg04yj0zcgrf4017ru1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 15:30:00raw507,000원507,000원507,000원507,000원0
cmsiklufm04xe0zcgzlmddn5qstock-5m034730:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsiklufj04xd0zcgp7c26zj11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 15:25:00raw507,000원507,000원507,000원507,000원0
cmsikfeq804w20zcgw6z0rtmtstock-5m034730:20260807:15202026-08-07 15:20:00instantevent2026-08-07 15:30:172026-08-07 15:30:17cmsikfeq504w10zcgwa5of4yk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 15:20:00raw507,000원507,000원507,000원507,000원0
cmsik8z1104uo0zcgq3f8ou9rstock-5m034730:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8z0t04un0zcg1nol9hlp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 15:15:00raw506,000원509,000원505,000원508,000원1,063
cmsik8z0k04um0zcgnfuj07k5stock-5m034730:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8z0h04ul0zcgx1k1usf51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 15:10:00raw505,000원507,000원504,000원505,000원1,167
cmsijw4c304s60zcg47cec86ystock-5m034730:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:182026-08-07 15:15:18cmsijw4c004s50zcg7427jrdr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 15:05:00raw505,000원507,000원504,000원505,000원2,112
cmsijpon404qy0zcgclh67vp1stock-5m034730:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpomx04qx0zcg6dc7l4s71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 15:00:00raw506,000원507,000원504,000원505,000원1,494
cmsijj9og04pm0zcg9goa2z1cstock-5m034730:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9oc04pl0zcgibrteqre1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:55:00raw505,000원507,000원504,000원505,000원1,922
cmsijctzq04oe0zcgqsothuvqstock-5m034730:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:182026-08-07 15:00:18cmsijctzm04od0zcg6o2kespr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:50:00raw504,000원507,000원503,000원506,000원2,146
cmsij6e9704n20zcgs3ycspzlstock-5m034730:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e9304n10zcgn8sekwlo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:45:00raw504,000원505,000원503,000원505,000원1,255
cmsij6e8x04n00zcgg6933fg5stock-5m034730:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e8u04mz0zcg9ffcqsw71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:40:00raw504,000원506,000원503,000원504,000원1,716
cmsiitjn004km0zcgvhubh8p1stock-5m034730:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjmw04kl0zcgcw11la751
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:35:00raw504,000원505,000원502,000원504,000원989
cmsiin3xa04jc0zcgesbrk3ymstock-5m034730:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3x004jb0zcg734drr9n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:30:00raw504,000원505,000원503,000원503,000원1,088
cmsiigo6a04hw0zcgo5szsxcfstock-5m034730:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo6604hv0zcg8ejffrce1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:25:00raw507,000원508,000원504,000원504,000원1,843
cmsiia98104go0zcgsr1el73wstock-5m034730:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia97x04gn0zcgczpbwcoj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:20:00raw506,000원508,000원505,000원507,000원1,526
cmsii3til04fe0zcgp05na6vhstock-5m034730:20260807:14152026-08-07 14:15:00instantevent2026-08-07 14:25:172026-08-07 14:25:17cmsii3tih04fd0zcggzevo1hm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:15:00raw505,000원507,000원504,000원506,000원1,278
cmsihxdy904e60zcg9jf1vbswstock-5m034730:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdy604e50zcggpbz9qcg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:10:00raw503,000원508,000원503,000원506,000원1,532
cmsihqyt604cu0zcghyqvwn7vstock-5m034730:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqyt204ct0zcg5b5kii531
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:05:00raw505,000원506,000원502,000원505,000원2,220
cmsihkj4y04bo0zcgtvcm4g9mstock-5m034730:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:182026-08-07 14:10:18cmsihkj4v04bn0zcgpb13ve8s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:00:00raw501,000원505,000원500,000원503,000원1,289
cmsihe3e504aa0zcggmnyin6sstock-5m034730:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3e204a90zcgbqz7xhqr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:55:00raw500,000원502,000원499,000원501,000원1,535
cmsih7ofc048y0zcgilyekt05stock-5m034730:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7of8048x0zcgp55yxpmh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:50:00raw500,000원500,000원498,500원500,000원1,088
cmsih18qq047u0zcg7aeij2xastock-5m034730:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18qn047t0zcgskgk5pt71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:45:00raw500,000원501,000원499,500원500,000원1,013
cmsigut02046i0zcgurq3q9qsstock-5m034730:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsiguszy046h0zcgvtsvkj1j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:40:00raw500,000원501,000원499,500원500,000원1,214
cmsigodb804580zcgz9zqatenstock-5m034730:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigodb404570zcgxeu8330f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:35:00raw501,000원503,000원500,000원500,000원1,142
cmsighycf043w0zcg7bdlwbnastock-5m034730:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighycb043v0zcgtd2bqigg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:30:00raw501,000원502,000원499,500원502,000원1,041
cmsigbilr042o0zcgj5oi1ktrstock-5m034730:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbiln042n0zcgp99g0bjy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:25:00raw502,000원502,000원499,500원501,000원1,001
cmsig54dd041a0zcgzj7ssvxustock-5m034730:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig54da04190zcggyvocyuy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:20:00raw500,000원504,000원500,000원501,000원1,575
cmsifyo0m04040zcgi43olcbistock-5m034730:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifyo0j04030zcgder5txwh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:15:00raw500,000원501,000원498,000원500,000원1,256
cmsifs8c003yu0zcgl0y0dzd4stock-5m034730:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:182026-08-07 13:20:18cmsifs8bx03yt0zcg4q7h76wu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:10:00raw500,000원503,000원499,500원500,000원1,353
cmsiflshe03xk0zcg7mk21uxustock-5m034730:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsha03xj0zcgsfwue0wf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:05:00raw499,500원501,000원499,000원500,000원1,199
cmsiflsh603xi0zcgvv2a27lhstock-5m034730:20260807:13002026-08-07 13:00:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsh203xh0zcgb7tgr3bu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:00:00raw499,000원500,000원498,000원499,500원1,281
cmsif8xsd03v00zcg9mb5n6xnstock-5m034730:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xsa03uz0zcgdw9ovfui1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 12:55:00raw500,000원501,000원498,500원499,000원1,301
cmsif2i3d03tq0zcgtnj0vtdustock-5m034730:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i3903tp0zcg77etjf8e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 12:50:00raw501,000원503,000원499,500원500,000원919
cmsif2i3403to0zcghgccrsl6stock-5m034730:20260807:12452026-08-07 12:45:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i3003tn0zcgyrwafcap1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 12:45:00raw500,000원502,000원499,500원501,000원913
cmsiepnet03r80zcgr7qaetkbstock-5m034730:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:182026-08-07 12:50:18cmsiepnep03r70zcgi8g12reu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 12:40:00raw501,000원502,000원500,000원500,000원761
2,483건 중 2,301–2,350← 이전47 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬