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
cmvrfzvxy080610iax67d1uhvstock-5m034730:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvxo080510iab3j6qyih1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 10:25:00raw548,000원550,000원547,000원548,000원4,840
cmvrfth8607yw10iabczyp373stock-5m034730:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth8007yv10iahbslbh2e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 10:20:00raw543,000원549,000원542,500원548,000원6,948
cmvrfn2rd07xo10ia6xwpn3ohstock-5m034730:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2r607xn10ia9knhb9uj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 10:15:00raw540,000원543,000원539,000원543,000원2,404
cmvrfgllq07we10iauwxkkcd5stock-5m034730:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:182026-10-28 10:20:18cmvrfgllk07wd10ia6zyt0f501
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 10:10:00raw539,000원540,000원536,000원540,000원2,629
cmvrfa6lu07uy10iaumylxirostock-5m034730:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6lp07ux10ia9tu7pn8t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 10:05:00raw539,000원542,000원536,500원539,000원4,852
cmvrfa6lj07uw10iahff21qorstock-5m034730:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6ld07uv10ia3x1fsn771
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 10:00:00raw537,000원539,000원535,000원539,000원4,226
cmvrexb9x07si10ia67dxb8kwstock-5m034730:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:182026-10-28 10:05:18cmvrexb9r07sh10iavggdzcfd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:55:00raw533,000원538,000원532,000원537,000원4,706
cmvreqx0n07r610ia0avpovekstock-5m034730:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqx0g07r510ia9twkzi8q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:50:00raw532,000원536,000원531,000원533,000원3,134
cmvrekgdd07q010iatjk92es1stock-5m034730:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekgd807pz10ia3m3t7ohj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:45:00raw527,000원532,000원526,000원532,000원2,276
cmvree3n707os10iaarh9p329stock-5m034730:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3n207or10iaufagg4q91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:40:00raw524,000원528,000원523,000원528,000원2,267
cmvre7lwc07ng10iacjp4hxjxstock-5m034730:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lw707nf10ia9pm0o3241
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:35:00raw522,000원525,000원520,000원523,000원1,733
cmvre1ax707m810ia9jhi9wnwstock-5m034730:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1ax007m710iaty5viynu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:30:00raw524,000원524,000원520,000원522,000원1,683
cmvrdurv207ky10ia836gcfckstock-5m034730:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:202026-10-28 09:35:20cmvrdurux07kx10iarc6amg4i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:25:00raw523,000원525,000원520,000원523,000원3,143
cmvrdoeuq07jo10iahc30jka4stock-5m034730:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoeui07jn10ia727rlyig1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:20:00raw520,000원525,000원518,000원523,000원2,410
cmvrdhxbz07ic10iatvtrdhsustock-5m034730:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhxbu07ib10ian5g13ioj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:15:00raw521,000원522,000원519,000원520,000원2,330
cmvrdbgqa07h410iamha9p5pdstock-5m034730:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgq507h310iabld4qbro1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:10:00raw516,000원521,000원511,000원521,000원3,106
cmvrd512r07fe10ia27n1bf9vstock-5m034730:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd512k07fd10iad8xi293f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:05:00raw506,000원517,000원505,000원517,000원2,921
cmvrd512d07fc10iamj42gvrastock-5m034730:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd512707fb10iav4jx9iee1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-28 09:00:00raw499,500원510,000원499,000원509,000원6,057
cmvrvvuvz0a7q10ia9zvqmi4mstock034730:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuvu0a7p10iafhbr4cv81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-28 09:00:00raw499,500원555,000원499,000원542,000원208,314
cmvqbg9m807c110iaiplnyctqstock-5m034730:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9m307c010iarrtgbjc21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 15:30:00raw498,000원498,000원498,000원498,000원0
cmvqb9ulk07ap10iad08o0ebustock-5m034730:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9ulg07ao10ia0ldyyzky1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 15:25:00raw498,000원498,000원498,000원498,000원0
cmvqb9ulb07an10iaffxhhxugstock-5m034730:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9ul607am10iaqchkhkjs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 15:20:00raw498,000원498,000원498,000원498,000원0
cmvqawz6a078710ia9nd1kjjbstock-5m034730:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz65078610iauq46yghx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 15:15:00raw498,500원498,500원496,000원496,500원2,140
cmvqaqjkt076x10iaqrmaza7istock-5m034730:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjkj076w10iatslkpmat1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 15:10:00raw499,500원500,000원498,000원498,500원2,317
cmvqak4if075r10iayd6pq3n9stock-5m034730:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4ia075q10iav5ahgdsh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 15:05:00raw500,500원501,000원499,000원499,000원1,533
cmvqadotb074f10iajmjli58astock-5m034730:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadot6074e10iarutc2jn01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 15:00:00raw501,000원502,000원499,000원500,000원2,231
cmvqa79j6073310ia7px8snr5stock-5m034730:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79j0073210ia6vcvz0o91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:55:00raw502,500원505,000원501,000원501,000원2,764
cmvqa0vjf071x10iaf8rufpw1stock-5m034730:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:202026-10-27 15:00:20cmvqa0vja071w10ia4pnzcdmh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:50:00raw503,000원504,000원502,000원502,000원1,274
cmvq9uef7070l10ia7q682hafstock-5m034730:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:182026-10-27 14:55:18cmvq9uef1070k10iauzmo6n4q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:45:00raw500,000원504,000원500,000원504,000원1,854
cmvq9nyq806z710iavf2lx533stock-5m034730:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nyq306z610iaxjy6mfwn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:40:00raw502,500원503,000원498,500원500,000원2,365
cmvq9hkrg06xx10iasaupjxe8stock-5m034730:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkrb06xw10ia00wko6wl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:35:00raw505,000원505,000원501,000원502,000원3,297
cmvq9b47b06wp10iasis2x0xzstock-5m034730:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b47406wo10iajvijqbbj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:30:00raw504,000원506,000원503,000원505,000원1,995
cmvq94ob206vh10ia7ovi30u4stock-5m034730:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94oaw06vg10iat783sr8z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:25:00raw505,000원506,000원503,000원505,000원3,327
cmvq8y9go06u510ia45ielk0zstock-5m034730:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9gj06u410iadcxekem91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:20:00raw506,000원507,000원505,000원505,000원1,729
cmvq8y9gd06u310iauap91bbhstock-5m034730:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9g806u210iahtkpri9c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:15:00raw505,500원506,000원504,000원506,000원1,854
cmvq8leg306rj10ia97zls9atstock-5m034730:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8lefy06ri10iakk8glihq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:10:00raw507,000원509,000원505,000원506,000원2,395
cmvq8ey6h06qb10iag3gak0xhstock-5m034730:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey6b06qa10iajuxvulo81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:05:00raw508,000원509,000원506,000원507,000원1,565
cmvq88jro06oz10iallbzqm2ustock-5m034730:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jrb06oy10iayzf6fcqc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 14:00:00raw507,500원508,000원505,000원507,000원1,542
cmvq823ie06np10ia7yig6233stock-5m034730:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823i506no10iane0trrqa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:55:00raw507,000원508,000원506,000원508,000원1,458
cmvq7vr4v06mj10iauerjqibcstock-5m034730:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr4p06mi10iahofnnvmh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:50:00raw504,500원508,000원504,000원507,000원1,553
cmvq7p8uu06l910iamlo90viystock-5m034730:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8up06l810iahrhcq2um1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:45:00raw505,000원506,000원502,000원504,000원2,859
cmvq7it3x06jx10ias59k9e6bstock-5m034730:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7it3s06jw10iaicb4dw5f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:40:00raw507,000원507,000원504,000원504,000원1,839
cmvq7cgn006ir10iagf1vikwpstock-5m034730:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgmv06iq10ia62604efq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:35:00raw508,000원508,000원505,000원507,000원1,808
cmvq7cgmp06ip10iakg2wrueostock-5m034730:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgml06io10iazs9wowje1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:30:00raw507,000원509,000원506,000원507,500원1,884
cmvq6zjrq06g710ia8aw3ew4astock-5m034730:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjrm06g610ia5h2r9yg61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:25:00raw508,000원508,000원506,000원507,000원1,155
cmvq6t34006er10iackfox4cmstock-5m034730:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t33v06eq10iao96j1f8q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:20:00raw510,000원510,000원507,000원508,000원1,809
cmvq6t33p06ep10iao5j5ps95stock-5m034730:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t33k06eo10ia15bp0scn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:15:00raw511,000원511,000원509,000원509,000원1,336
cmvq6g8e606cb10ia482r4312stock-5m034730:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:182026-10-27 13:20:18cmvq6g8e106ca10iadtz07eai1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:10:00raw509,000원511,000원508,000원510,000원949
cmvq69tbp06az10iata3wdbgnstock-5m034730:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69tbk06ay10ia8yg8fqca1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:05:00raw510,000원510,000원508,000원509,000원1,137
cmvq63e7z069j10iau71ncizbstock-5m034730:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e7v069i10iay240tso71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 13:00:00raw510,000원510,000원508,000원510,000원1,106
4,739건 중 301–350← 이전7 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬