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
cmveot2fi03vp10cr8sqmt7gcstock-monthly034730:2025042025-04-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2fd03vo10cr3ymbvukj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-04-01 09:00:00raw130,300원133,800원114,800원132,400원2,668,143
cmveot2fr03vr10crbx1ox9x3stock-monthly034730:2025032025-03-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2fn03vq10crc85te7x11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-03-01 09:00:00raw142,100원143,500원129,400원129,600원2,358,526
cmveot2g303vt10cr06qvq12tstock-monthly034730:2025022025-02-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2fy03vs10crn0bwlwh01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-02-01 09:00:00raw144,400원153,500원137,900원143,800원1,833,658
cmveot2gc03vv10cr578vr40mstock-monthly034730:2025012025-01-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2g803vu10crw4r49j8w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2025-01-01 09:00:00raw131,600원149,500원130,700원148,100원1,703,668
cmveot2gn03vx10crnsqt5sytstock-monthly034730:2024122024-12-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2gi03vw10crrac8gdt41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-12-01 09:00:00raw138,600원143,200원127,600원131,500원2,284,074
cmveot2gy03vz10cr0g7oc85bstock-monthly034730:2024112024-11-01monthperiod2026-10-19 12:20:552026-10-19 12:20:56cmveot2gt03vy10crcuqlw09p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-11-01 09:00:00raw146,800원153,200원133,500원136,600원2,114,922
cmveot2h803w110crwc6gawisstock-monthly034730:2024102024-10-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2h303w010cr48hh0kc41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-10-01 09:00:00raw151,000원156,600원145,200원148,200원2,078,569
cmveot2hi03w310crk94rkeujstock-monthly034730:2024092024-09-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2he03w210crdsf44mu91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-09-01 09:00:00raw143,600원158,400원134,200원153,200원2,871,341
cmveot2hs03w510cruhwnzw2qstock-monthly034730:2024082024-08-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2ho03w410crnk42svny1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-08-01 09:00:00raw148,500원150,000원128,400원143,200원2,751,964
cmveot2i203w710crcgckwomnstock-monthly034730:2024072024-07-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2hy03w610crzw3mzknc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-07-01 09:00:00raw158,400원160,900원142,000원149,900원4,031,628
cmveot2id03w910cr0jt24av3stock-monthly034730:2024062024-06-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2i803w810cr26x8h4ns1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-06-01 09:00:00raw176,200원195,700원150,800원158,300원14,277,024
cmveot2io03wb10crqt6iltnystock-monthly034730:2024052024-05-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2ij03wa10crno3mldeh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-05-01 09:00:00raw164,800원180,900원143,200원176,200원7,338,018
cmveot2iz03wd10cr980fmlrkstock-monthly034730:2024042024-04-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2it03wc10crssaovryr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-04-01 09:00:00raw179,900원181,600원153,400원166,000원2,659,002
cmveot2jc03wf10crnbi2qcqxstock-monthly034730:2024032024-03-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2j703we10cr7601cf2l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-03-01 09:00:00raw192,400원199,100원178,300원178,600원3,076,981
cmveot2jm03wh10crv6uzm541stock-monthly034730:2024022024-02-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2jh03wg10criv610c681
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-02-01 09:00:00raw182,600원212,000원180,900원191,800원6,033,679
cmveot2jw03wj10cr82qmgi8fstock-monthly034730:2024012024-01-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2jr03wi10cr123ugeag1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2024-01-01 09:00:00raw176,900원184,800원150,300원183,500원3,138,446
cmveot2k703wl10crtimb27s2stock-monthly034730:2023122023-12-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2k103wk10cr3nxq58dz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-12-01 09:00:00raw163,500원178,200원163,500원178,000원2,212,787
cmveot2kk03wn10cruqj04295stock-monthly034730:2023112023-11-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2kf03wm10crm6mzlpy01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-11-01 09:00:00raw145,000원167,500원143,800원163,600원3,090,204
cmveot2ku03wp10crynvn6zy4stock-monthly034730:2023102023-10-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2kp03wo10cr5myydiar1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-10-01 09:00:00raw144,900원163,100원134,700원142,000원3,389,835
cmveot2l403wr10cry472oc1fstock-monthly034730:2023092023-09-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2l003wq10crg3n473j61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-09-01 09:00:00raw145,700원154,400원144,500원146,200원1,973,765
cmveot2le03wt10crt6m12mecstock-monthly034730:2023082023-08-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2la03ws10cr8xd69l4q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-08-01 09:00:00raw153,500원158,900원138,700원144,500원2,712,367
cmveot2lp03wv10crwqbsf70istock-monthly034730:2023072023-07-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2lk03wu10crg0jnbprt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-07-01 09:00:00raw149,900원157,400원139,500원152,800원3,526,717
cmveot2lz03wx10crebglzn5zstock-monthly034730:2023062023-06-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2lu03ww10cr70y12s1b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-06-01 09:00:00raw168,800원176,200원146,500원148,700원3,651,794
cmveot2md03wz10crlsmqzpp4stock-monthly034730:2023052023-05-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2m503wy10crykr3h96x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-05-01 09:00:00raw162,600원175,700원161,200원167,800원2,660,955
cmveot2mo03x110crvk1i85f7stock-monthly034730:2023042023-04-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2mi03x010crxy6v0dim1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-04-01 09:00:00raw172,800원177,000원159,900원162,500원2,921,920
cmveot2mz03x310cr3vkp0kpustock-monthly034730:2023032023-03-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2mu03x210crhais4t2f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-03-01 09:00:00raw177,600원184,600원162,300원172,500원3,933,647
cmveot2na03x510crfg81e90tstock-monthly034730:2023022023-02-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2n503x410cr9smspmnm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-02-01 09:00:00raw198,400원202,500원177,500원178,600원3,283,993
cmveot2nk03x710cr50wxckqlstock-monthly034730:2023012023-01-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2nf03x610croxc6khn31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2023-01-01 09:00:00raw188,500원206,000원178,500원198,100원2,235,498
cmveot2nu03x910crxfghdya1stock-monthly034730:2022122022-12-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2np03x810crt6le9ti41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-12-01 09:00:00raw221,500원222,000원189,000원189,000원2,400,368
cmveot2o403xb10crd0a0rsr4stock-monthly034730:2022112022-11-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2o003xa10crglz7no4b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-11-01 09:00:00raw214,000원229,000원203,500원219,000원2,780,828
cmveot2of03xd10crlqfjcfh3stock-monthly034730:2022102022-10-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2oa03xc10cr5o5wz1ut1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-10-01 09:00:00raw196,500원214,000원192,500원214,000원2,391,869
cmveot2op03xf10cr6u2vvhjistock-monthly034730:2022092022-09-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2ok03xe10crvdutxp731
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-09-01 09:00:00raw230,500원231,500원191,500원192,000원2,139,374
cmveot2oz03xh10crdgifzo2gstock-monthly034730:2022082022-08-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2ov03xg10crqbctj2ie1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-08-01 09:00:00raw219,500원239,500원213,000원233,000원2,692,032
cmveot2pa03xj10crf22etmwustock-monthly034730:2022072022-07-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2p503xi10cr8kaub12s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-07-01 09:00:00raw217,500원223,000원202,500원220,000원2,307,955
cmveot2pk03xl10cr3sqyf56xstock-monthly034730:2022062022-06-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2pf03xk10crw5w7u7eo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-06-01 09:00:00raw245,000원251,000원214,000원215,000원2,479,197
cmveot2pu03xn10cryefv3bsystock-monthly034730:2022052022-05-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2pp03xm10crq00f9te21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-05-01 09:00:00raw264,500원270,500원233,000원248,000원4,184,869
cmveot2q403xp10crowo57jrtstock-monthly034730:2022042022-04-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2pz03xo10cr1bw4m2ke1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-04-01 09:00:00raw240,500원271,500원239,000원268,000원2,847,776
cmveot2qe03xr10critvwj3yustock-monthly034730:2022032022-03-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2q903xq10crdmtfuzc91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-03-01 09:00:00raw228,000원253,000원222,000원242,000원3,289,868
cmveot2qn03xt10cronh8vhfestock-monthly034730:2022022022-02-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2qj03xs10crknr1ubhu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-02-01 09:00:00raw222,500원231,000원217,000원227,500원2,296,252
cmveot2qy03xv10cr16lwdxt3stock-monthly034730:2022012022-01-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2qt03xu10crp37rkmi81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2022-01-01 09:00:00raw252,500원260,000원203,500원218,500원3,210,319
cmveot2r803xx10crd5fggscpstock-monthly034730:2021122021-12-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2r303xw10crrqu5o6ck1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2021-12-01 09:00:00raw259,500원271,500원248,500원251,000원3,490,457
cmveot2rj03xz10cr3a8bpzc0stock-monthly034730:2021112021-11-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2re03xy10crw9sqizq51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2021-11-01 09:00:00raw244,000원264,000원230,500원259,500원6,702,313
cmveot2ru03y110cryjpvob23stock-monthly034730:2021102021-10-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2rp03y010cri4j1b2bh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2021-10-01 09:00:00raw265,000원268,500원243,000원243,000원2,787,990
cmveot2s803y310cr4dgaldyfstock-monthly034730:2021092021-09-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2s103y210crpuze5edi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2021-09-01 09:00:00raw263,000원279,500원257,000원268,000원4,110,743
cmveot2sm03y510cr5xeysl48stock-monthly034730:2021082021-08-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2sg03y410crp2ppbnx41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2021-08-01 09:00:00raw268,000원283,000원256,000원263,500원4,582,601
cmveot2sw03y710crkwjfkf48stock-monthly034730:2021072021-07-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2sr03y610crcfon42m71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2021-07-01 09:00:00raw282,500원284,000원266,500원268,000원2,685,602
cmveot2t603y910crce7awjlbstock-monthly034730:2021062021-06-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2t103y810crggnizfb91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2021-06-01 09:00:00raw265,000원293,000원265,000원282,500원4,429,406
cmveot2ti03yb10crxbvf3skdstock-monthly034730:2021052021-05-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2tc03ya10crkdpahecv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2021-05-01 09:00:00raw275,000원291,500원260,500원265,000원4,004,638
cmveot2tu03yd10crs5p6jksfstock-monthly034730:2021042021-04-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2to03yc10cr4wwhnxni1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2021-04-01 09:00:00raw285,000원308,000원272,000원276,000원7,228,805
cmveot2u703yf10cr75ubtq9xstock-monthly034730:2021032021-03-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot2u103ye10crv29ltvzl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2021-03-01 09:00:00raw270,000원285,000원238,000원282,000원7,808,405
4,981건 중 4,901–4,950← 이전99 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬