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
cmsgvp72g007h0zcgtebg55t8stock-5m034730:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp72a007g0zcggol3ej211
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 11:00:00raw506,000원508,000원505,000원507,000원1,495
cmsgvirba00630zcg09sfp03ustock-5m034730:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvirb500620zcg8e088p7s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:55:00raw507,500원508,000원505,000원506,000원1,788
cmsgvccej004v0zcgl1q0p5bpstock-5m034730:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvcced004u0zcg6c1bghf81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:50:00raw508,000원509,000원505,000원507,000원1,977
cmsgv5wpm003l0zcggxmkyvhwstock-5m034730:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:182026-08-06 10:55:18cmsgv5wpg003k0zcgbxxjimlf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:45:00raw507,000원510,000원505,000원507,000원2,006
cmsguzgz600270zcgu32j1k8sstock-5m034730:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgz000260zcgu2usvovn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:40:00raw507,000원510,000원506,000원507,000원1,773
cmsgut1m8000z0zcgm041thoestock-5m034730:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1m3000y0zcgbwywj94m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:35:00raw506,000원508,000원503,000원507,000원2,699
cmsgummbt00nv0zhqc0v3y342stock-5m034730:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgummbo00nu0zhq8czreb471
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:30:00raw507,000원509,000원504,000원505,000원2,027
cmsgug6mr00mp0zhqwnlsfwgjstock-5m034730:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6ml00mo0zhqr5x05whr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:25:00raw506,000원507,000원502,000원504,000원2,482
cmsgu9qvz00ld0zhqoe88bvvystock-5m034730:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qvu00lc0zhqzjdmuflo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:20:00raw507,000원509,000원504,000원506,000원2,013
cmsgu3bz200k30zhq9oukigrostock-5m034730:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3byu00k20zhqj9tx350x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:15:00raw511,000원512,000원507,000원507,000원2,889
cmsgtwws500it0zhqencvzjzostock-5m034730:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwws200is0zhq0jmc022b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:10:00raw513,000원515,000원510,000원511,000원3,090
cmsgtqgii00hj0zhq5qklc4ofstock-5m034730:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgic00hi0zhq5besua6g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:05:00raw513,000원517,000원512,000원513,000원1,625
cmsgtk1we00gd0zhqz2zxpxsvstock-5m034730:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1w800gc0zhq9dl35l4i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:00:00raw515,000원516,000원512,000원513,000원1,398
cmsgtdlvz00f30zhqu1kypaegstock-5m034730:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:182026-08-06 10:05:18cmsgtdlvt00f20zhqxnexr1m81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:55:00raw512,000원516,000원511,000원515,000원1,948
cmsgt766t00dp0zhq2ceaitkvstock-5m034730:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt766n00do0zhqnvgsszwc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:50:00raw517,000원517,000원512,000원513,000원1,653
cmsgt0qh700cd0zhqx882crrcstock-5m034730:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qh300cc0zhqd2w92alk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:45:00raw518,000원519,000원516,000원516,000원1,600
cmsgt0qgx00cb0zhquz951ccistock-5m034730:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qgq00ca0zhqjst0c97y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:40:00raw521,000원523,000원517,000원518,000원2,128
cmsgsnw6d009z0zhqptt4tgqgstock-5m034730:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw67009y0zhq9x9uuv8k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:35:00raw521,000원524,000원520,000원521,000원1,611
cmsgshg5a008l0zhq5ydgwz2gstock-5m034730:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg54008k0zhqu637ena71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:30:00raw524,000원527,000원521,000원521,000원1,872
cmsgsb15b007d0zhq4ism4aj0stock-5m034730:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb155007c0zhq6p8i4dk11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:25:00raw531,000원532,000원524,000원524,000원1,828
cmsgs4mrx00630zhqtfv9w3y6stock-5m034730:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mrh00620zhqmz976nuo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:20:00raw532,000원535,000원530,000원531,000원1,452
cmsgry5qk004t0zhqrus6wwepstock-5m034730:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5qe004s0zhqsiy64buk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:15:00raw535,000원536,000원531,000원532,000원1,513
cmsgrrqso003f0zhq29so0dbqstock-5m034730:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqsi003e0zhqbm8xcz011
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:10:00raw534,000원534,000원528,000원534,000원2,219
cmsgrlb2c00270zhqkkjd48lpstock-5m034730:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb2600260zhqz5ybbnf51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:05:00raw540,000원543,000원533,000원534,000원2,565
cmshac5zw025o0zcg8cdz3geqstock034730:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5zr025n0zcgphwe8a4f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-06 09:00:00raw543,000원546,000원502,000원509,000원159,117
cmsgrevof000z0zhqv8y537w1stock-5m034730:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevob000y0zhqjwlyogxe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:00:00raw543,000원546,000원539,000원540,000원2,520
cmshac607025q0zcgh8lznc71stock034730:202608052026-08-05dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac602025p0zcg65hdczwk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-05 09:00:00raw550,000원568,000원542,000원562,000원191,224
cmsefgfh900290zen4un9h123stock034730:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfh500280zengbwecfzj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-04 09:00:00raw519,000원525,000원495,500원518,000원180,653
cmsefgfhi002b0zentgflg9b6stock034730:202608032026-08-03dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfhe002a0zen4ib9q1hm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-03 09:00:00raw540,000원546,000원514,000원523,000원221,163
cmveot2aw03ut10crqs82xd1hstock-monthly034730:2026082026-08-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2ar03us10cr5ylcbncd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2026-08-01 09:00:00raw540,000원620,000원493,000원545,000원3,217,767
cmsefgfhr002d0zenl6kfk9ydstock034730:202607312026-07-31dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfhn002c0zenf221k53c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-07-31 09:00:00raw534,000원574,000원525,000원557,000원414,213
cms7a963z000y0zj1n2wwcf95stock034730:202607302026-07-30dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a963u000x0zj1z7ruehrx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-07-30 09:00:00raw482,500원508,000원458,500원468,500원237,112
cms7a964f00100zj1d0scqw21stock034730:202607292026-07-29dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a9648000z0zj19jnetyti1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-07-29 09:00:00raw532,000원552,000원450,000원489,000원410,372
cms4fdfiu002b0zd2x7rj3brystock034730:202607282026-07-28dayperiod2026-07-28 18:00:012026-07-28 18:00:01cms4fdfiq002a0zd2d4i27ldr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-07-28 09:00:00raw581,000원583,000원521,000원541,000원289,124
cms2zxm5u00120zd2kuivl1kcstock034730:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm5q00110zd2lwjgory51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-07-27 09:00:00raw642,000원642,000원609,000원623,000원155,413
cmveot2b703uv10crgwb8kqidstock-monthly034730:2026072026-07-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2b103uu10cr92zyg3ep1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2026-07-01 09:00:00raw842,000원854,000원450,000원557,000원6,107,008
cmveot2bh03ux10crap4kf9festock-monthly034730:2026062026-06-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2bc03uw10cren17du8u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2026-06-01 09:00:00raw661,000원883,000원535,000원834,000원6,995,484
cmveot2br03uz10cr1cp8vp9dstock-monthly034730:2026052026-05-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2bm03uy10cref44hb1r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2026-05-01 09:00:00raw437,500원719,000원435,000원676,000원5,629,717
cmveot2c103v110crpzjtkkaistock-monthly034730:2026042026-04-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2bx03v010cr6ocf4him1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2026-04-01 09:00:00raw314,500원438,500원303,500원425,000원3,496,255
cmveot2cc03v310cr6aobafmwstock-monthly034730:2026032026-03-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2c603v210cr15hpwty31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2026-03-01 09:00:00raw391,500원406,000원298,000원301,000원6,029,496
cmveot2cr03v510crk0wyrgeestock-monthly034730:2026022026-02-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2ck03v410crzdsl5yhu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2026-02-01 09:00:00raw325,000원424,000원297,000원401,000원5,116,623
cmveot2d103v710crewyow411stock-monthly034730:2026012026-01-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2cw03v610crpu63end51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2026-01-01 09:00:00raw256,500원339,500원252,000원333,500원5,293,473
cmveot2dc03v910crv1rp6vbustock-monthly034730:2025122025-12-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2d703v810cr5uzulrq71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-12-01 09:00:00raw263,500원274,500원243,000원256,500원3,100,723
cmveot2dm03vb10crltup2s3nstock-monthly034730:2025112025-11-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2dh03va10cr8vcc6szc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-11-01 09:00:00raw249,000원285,000원230,500원265,500원5,566,926
cmveot2dx03vd10crqz5vn5uustock-monthly034730:2025102025-10-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2ds03vc10crebcimw6h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-10-01 09:00:00raw211,000원256,000원206,000원248,500원5,139,076
cmveot2e703vf10cr42ek9s84stock-monthly034730:2025092025-09-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2e203ve10crla4n8cfj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-09-01 09:00:00raw204,000원241,500원200,500원210,000원4,623,821
cmveot2eh03vh10crv19nh99cstock-monthly034730:2025082025-08-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2ec03vg10cr5rqs61r31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-08-01 09:00:00raw199,600원209,500원176,900원207,000원3,600,073
cmveot2eq03vj10crkj75nq19stock-monthly034730:2025072025-07-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2em03vi10cruph7cr7u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-07-01 09:00:00raw214,500원241,500원192,600원203,000원8,188,310
cmveot2ez03vl10crrs9nyu6ostock-monthly034730:2025062025-06-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2ev03vk10cr12sac1301
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-06-01 09:00:00raw162,100원209,500원161,100원204,500원8,502,002
cmveot2f803vn10cr1zy9dfristock-monthly034730:2025052025-05-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2f403vm10crx68heh2u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-05-01 09:00:00raw130,100원170,000원130,100원163,700원3,886,792
4,981건 중 4,851–4,900← 이전98 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬