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
cmvq5wy41068510ia3spf4lvdstock-5m034730:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy3x068410iamvb3gdpp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:55:00raw508,000원510,000원507,000원510,000원1,127
cmvq5qigr067510iat3ja4gwzstock-5m034730:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qigk067410iaowrlmkiw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:50:00raw509,000원509,000원507,000원508,000원2,279
cmvq5qigd067310ia4up5l3gmstock-5m034730:20261027:12452026-10-27 12:45:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qig8067210iat0mtprde1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:45:00raw511,000원511,000원508,000원509,000원1,489
cmvq5dnnz064j10iaos2w1pdxstock-5m034730:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnnu064i10ia4erueg0k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:40:00raw510,000원511,000원508,000원511,000원2,101
cmvq577vy063b10iaghxuu3sastock-5m034730:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577vt063a10iannawm2yz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:35:00raw510,000원511,000원508,000원510,500원1,354
cmvq50sa9062110ia5xvpf197stock-5m034730:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50sa4062010iak2xuvsvs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:30:00raw508,000원510,000원507,000원510,000원1,092
cmvq4ud5v060v10ia33o9ct3lstock-5m034730:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud5q060u10iawqocn6dh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:25:00raw510,000원511,000원506,000원509,000원1,406
cmvq4nytw05zl10iaw805uimnstock-5m034730:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyts05zk10iaa7ouh3ku1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:20:00raw509,000원510,000원508,000원510,000원966
cmvq4hhqp05yb10iamdk4y9g7stock-5m034730:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhqk05ya10iape1odm5z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:15:00raw509,500원510,000원508,000원509,000원1,605
cmvq4hhqe05y910ia9b1bvrfjstock-5m034730:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhq905y810iahbsicjh11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:10:00raw510,000원511,000원509,000원509,500원843
cmvq44ng305vn10ial8ft8mi9stock-5m034730:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44nfy05vm10iagw11whxs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:05:00raw510,500원513,000원509,000원510,000원2,937
cmvq3y7if05uh10iazi7ijxggstock-5m034730:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7ib05ug10iaed0kkdws1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 12:00:00raw509,000원512,000원508,000원511,000원2,464
cmvq3rtd505t510ia0spr2yijstock-5m034730:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rtd005t410iairwzzb411
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:55:00raw510,000원510,000원508,000원510,000원1,300
cmvq3ldsy05rt10iajhxotne6stock-5m034730:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldst05rs10iaj9et0kz91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:50:00raw511,000원513,000원509,500원511,000원2,339
cmvq3ewxd05ql10iazfjs2ap0stock-5m034730:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewx705qk10ia3y0qsx141
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:45:00raw507,000원511,000원507,000원511,000원1,740
cmvq38i2a05p910iaxzm7ms7estock-5m034730:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38i2405p810iaqr3j70wm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:40:00raw507,000원509,000원506,000원507,000원1,688
cmvq322a405nx10ia677gvz7xstock-5m034730:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3229z05nw10ia3lx5gy8m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:35:00raw508,000원509,000원505,000원508,000원2,940
cmvq2vmi105mn10iayry749ypstock-5m034730:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmhs05mm10iar74k0hnl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:30:00raw509,500원511,000원507,000원507,000원2,644
cmvq2p6u005lh10iap2tg739zstock-5m034730:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6tv05lg10iati0swm9b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:25:00raw509,000원510,000원508,000원510,000원1,516
cmvq2it9305k710ianpenm0avstock-5m034730:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:202026-10-27 11:30:20cmvq2it8x05k610iaxbkvmzf81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:20:00raw507,000원509,000원506,000원509,000원1,688
cmvq2cc6l05iv10iabsuk260lstock-5m034730:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc6h05iu10ia8do1px9i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:15:00raw509,000원509,000원506,000원507,000원1,413
cmvq25xln05hh10iad76ewhr9stock-5m034730:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xli05hg10iapmulw8zu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:10:00raw507,000원509,000원504,000원509,000원2,277
cmvq1zhhp05gd10iaoonxhp9dstock-5m034730:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhhk05gc10iapabez9kb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:05:00raw508,000원508,000원506,000원507,000원1,316
cmvq1t27k05f310iafnq2x5z9stock-5m034730:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t27e05f210iaftdtbc7c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 11:00:00raw509,000원510,000원506,000원508,000원1,767
cmvq1mm4i05dt10iarfdfzqbbstock-5m034730:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm4d05ds10iao0yqyknt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:55:00raw509,000원513,000원509,000원510,000원3,680
cmvq1g9k205ch10iaqbab0g9istock-5m034730:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9jx05cg10iavgzl717k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:50:00raw510,000원510,000원507,000원510,000원2,557
cmvq19rs505b510ias06jacy3stock-5m034730:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rs005b410ias0inetk31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:45:00raw509,000원510,000원507,000원509,000원2,125
cmvq13d72059z10ia07smeinestock-5m034730:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d6w059y10iaius5adg71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:40:00raw508,000원509,000원505,000원509,000원2,141
cmvq0wwxy058p10ia8iiwwmarstock-5m034730:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwxq058o10ia7cvhds6d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:35:00raw504,000원508,000원503,000원508,000원1,376
cmvq0qhxm057710iajerufh6sstock-5m034730:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhxh057610iag9mew7oe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:30:00raw506,000원508,000원502,000원504,000원2,324
cmvq0k1d7056310ianmt32bh4stock-5m034730:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k1d2056210ia6dyuzb5a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:25:00raw503,000원506,000원502,000원506,000원2,651
cmvq0dn0v054x10iabumlnkd1stock-5m034730:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dn0q054w10ia9uqjd4hy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:20:00raw502,000원504,000원501,000원504,000원1,002
cmvq077q4053n10ia33h9k33lstock-5m034730:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077pz053m10ia22un1hw71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:15:00raw504,000원505,000원501,000원502,000원2,718
cmvq00qvq052b10ia7zk38z85stock-5m034730:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qvl052a10iavrm5ubmm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:10:00raw503,000원505,000원502,000원505,000원1,893
cmvpzub9y050z10iaiftd9vjqstock-5m034730:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub9u050y10iau26hm07f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:05:00raw503,000원504,000원502,000원504,000원1,244
cmvpznwfa04zn10iabessv1rcstock-5m034730:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwf604zm10ia5j0uv6y91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 10:00:00raw501,000원504,000원500,000원503,000원1,642
cmvpzhgfz04yj10iay3k92d4estock-5m034730:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhgft04yi10iaeyoim6ae1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:55:00raw503,000원503,000원500,000원500,500원1,763
cmvpzb2lw04x710ia18mhgprwstock-5m034730:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:202026-10-27 10:00:20cmvpzb2lr04x610iaj357xlfk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:50:00raw500,000원503,000원500,000원503,000원1,596
cmvpzb2lk04x510ianitrxlnistock-5m034730:20261027:09452026-10-27 09:45:00instantevent2026-10-27 10:00:202026-10-27 10:00:20cmvpzb2lf04x410iav5bsbfgq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:45:00raw498,500원503,000원498,500원501,000원4,122
cmvpyy61p04ul10iaojkaeqvvstock-5m034730:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:182026-10-27 09:50:18cmvpyy61k04uk10ia58ty67so1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:40:00raw499,500원501,000원496,000원498,000원2,511
cmvpyrqf604tb10iazzr6uwnrstock-5m034730:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrqex04ta10iar9th24s01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:35:00raw503,000원505,000원499,000원499,500원3,393
cmvpyle3j04s310iaihxbvylkstock-5m034730:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyle3e04s210ian9xf4jxj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:30:00raw503,000원507,000원501,000원502,000원5,240
cmvpyew6p04qp10iaua34uon6stock-5m034730:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew6k04qo10iazb4cw5xo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:25:00raw504,000원507,000원502,000원502,000원3,525
cmvpy8jqs04pl10ia61u5uonastock-5m034730:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jqn04pk10ia8g8fhf451
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:20:00raw505,000원506,000원502,000원505,000원4,613
cmvpy219r04o110iaju8rw7q5stock-5m034730:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy219m04o010iajmy2t4lw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:15:00raw509,000원509,000원504,000원505,000원6,242
cmvpxvlag04mx10ia0uhjt49zstock-5m034730:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:182026-10-27 09:20:18cmvpxvlab04mw10ia2hrl65cx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:10:00raw513,000원515,000원506,000원509,000원4,978
cmvpxp99704lr10iazu4d3itjstock-5m034730:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp99204lq10ia0o58l1gq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:05:00raw503,000원516,000원501,000원513,000원8,762
cmvpxiva704kh10iausdsc2m7stock-5m034730:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiva204kg10iaz9k2396q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-27 09:00:00raw494,000원503,000원489,500원503,000원9,502
cmvqgfzfn07d510iaurw6bdacstock034730:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfzfi07d410iaaar25t931
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-27 09:00:00raw494,000원516,000원489,500원500,000원191,549
cmvow0f8704hy10ial7i1n45ystock-5m034730:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f8304hx10iah4ukx3y11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-26 15:30:00raw468,000원468,000원468,000원468,000원0
4,739건 중 351–400← 이전8 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬