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
cmu55u7e50bbd10ivzwnrm5cgstock-5m034730:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7e00bbc10ivh1dz2am11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 15:30:00raw536,000원536,000원536,000원536,000원0
cmu55nrnm0ba510ivu9ijt0gvstock-5m034730:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:182026-09-17 15:35:18cmu55nrnj0ba410ivnm4z9ta81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 15:25:00raw536,000원536,000원536,000원536,000원0
cmu55hbyj0b8v10ivae12cpkystock-5m034730:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbyd0b8u10ivkzlnf8q91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 15:20:00raw536,000원536,000원536,000원536,000원0
cmu55awdd0b7l10iv7wbo0py0stock-5m034730:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55awd80b7k10ivr9w4gyo71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 15:15:00raw537,000원539,000원536,000원538,000원2,274
cmu554hay0b6b10ivrivpgm1ystock-5m034730:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554hau0b6a10ivewvdobx41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 15:10:00raw535,000원537,000원535,000원536,000원2,184
cmu54y1lq0b4x10ivgxjwbhjastock-5m034730:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1lg0b4w10ivunt98qux1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 15:05:00raw535,000원537,000원535,000원535,000원1,978
cmu54rm5w0b3l10iv7mug6k0hstock-5m034730:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm5s0b3k10ivv45lwff31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 15:00:00raw535,000원537,000원534,000원536,000원2,729
cmu54l6yh0b2f10ivmh64cwz1stock-5m034730:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6y60b2e10iv4s23mcdz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:55:00raw536,000원537,000원535,000원535,000원1,807
cmu54er7v0b1510ivm5c47wjostock-5m034730:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er7r0b1410ivxlecpa1w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:50:00raw538,000원539,000원536,000원536,000원1,358
cmu548bn60azr10iv5kvzkjurstock-5m034730:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bn20azq10ivlsluhv1p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:45:00raw535,000원539,000원535,000원538,000원1,666
cmu541woe0ayl10ivhj7uozoostock-5m034730:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wo70ayk10ivkso1y9ka1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:40:00raw538,000원540,000원535,000원535,000원2,954
cmu53vibf0axd10ivkmc0za5vstock-5m034730:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vibb0axc10ivzs9zqttl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:35:00raw539,000원540,000원538,000원539,000원1,149
cmu53p3ul0aw310ivdf2r97o8stock-5m034730:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3ui0aw210ivt0cdwz331
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:30:00raw539,000원541,000원539,000원539,000원1,092
cmu53imcg0aur10ivj36m96elstock-5m034730:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53imcc0auq10ivlluj0i001
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:25:00raw540,000원542,000원539,000원539,000원2,239
cmu53c6hp0atj10iv12n7legrstock-5m034730:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6hk0ati10ivshdq64mr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:20:00raw540,000원542,000원540,000원541,000원1,396
cmu535qzc0as710iv6tw3xwpfstock-5m034730:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535qz60as610ivfimpwdtt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:15:00raw542,000원543,000원540,000원540,000원1,570
cmu52zbba0aqz10ivh5yfbr5lstock-5m034730:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zbb70aqy10iv1zfpnerg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:10:00raw542,000원543,000원541,000원542,000원1,421
cmu52sw8s0apj10ivcqkuby2zstock-5m034730:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw8o0api10iv3kd82pja1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:05:00raw542,000원543,000원541,000원542,000원1,493
cmu52mi2m0aod10ivwajo5mcsstock-5m034730:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mi2h0aoc10ivahlhtyzn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:00:00raw543,000원544,000원542,000원542,000원1,270
cmu52g1d20an310iv10fvbx4jstock-5m034730:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g1cy0an210iv5j32b4681
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:55:00raw544,000원544,000원542,000원542,000원2,301
cmu529ngk0alt10ivwq9eupfystock-5m034730:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529ngg0als10ivipt6sjhx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:50:00raw543,000원545,000원542,000원544,000원1,680
cmu5236680akh10iv6l37ppzmstock-5m034730:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu5236640akg10ivw0b44koa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:45:00raw543,000원546,000원542,000원543,000원1,178
cmu51wqgo0aj910iv0586y9distock-5m034730:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqgk0aj810ivssop2c201
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:40:00raw543,000원546,000원543,000원543,000원1,687
cmu51qam80ai110iv35zacvfcstock-5m034730:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qam40ai010ivz9c67zwx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:35:00raw544,000원544,000원543,000원544,000원1,488
cmu51jx7g0agr10iv5nyj41p8stock-5m034730:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx7d0agq10ivwfb6o4r31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:30:00raw544,000원545,000원544,000원544,000원781
cmu51dhsy0afh10ivihky4rs1stock-5m034730:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhsv0afg10ivzvt9bct71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:25:00raw544,000원545,000원544,000원544,000원861
cmu51747b0ae710ivzrsr8dkhstock-5m034730:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu5174770ae610ivg83z1u9a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:20:00raw545,000원546,000원544,000원544,000원795
cmu5174720ae510iv4r6svllwstock-5m034730:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51746x0ae410ivuxsxqv861
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:15:00raw544,000원546,000원544,000원545,000원620
cmu50u5kn0abl10ivwker4jq4stock-5m034730:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5kk0abk10ivgoaez6lw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:10:00raw545,000원546,000원544,000원544,000원755
cmu50nq5t0aa910iv215pol1sstock-5m034730:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:182026-09-17 13:15:18cmu50nq5q0aa810ivq504066x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:05:00raw545,000원546,000원544,000원545,000원844
cmu50haxz0a8z10ivc1r4ub62stock-5m034730:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50haxv0a8y10ivm7ujos0t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:00:00raw545,000원546,000원545,000원545,000원556
cmu50av830a7r10ivqlk4cg23stock-5m034730:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:182026-09-17 13:05:18cmu50av7z0a7q10ivqh4fpcex1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:55:00raw546,000원546,000원544,000원545,000원606
cmu504fl80a6j10ivjdzo0bdystock-5m034730:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fl40a6i10ivzy5voc501
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:50:00raw545,000원546,000원544,000원544,000원1,118
cmu4zxzt70a5510ivvuap03e3stock-5m034730:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzt30a5410ivuebzqlrf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:45:00raw545,000원545,000원544,000원544,000원535
cmu4zrld30a3z10iv494vxicvstock-5m034730:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrlcz0a3y10ivtqnw9s5h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:40:00raw544,000원546,000원543,000원544,500원872
cmu4zl5650a2n10ivx9on50f3stock-5m034730:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl55z0a2m10ivdxe50e7z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:35:00raw544,000원545,000원544,000원544,000원557
cmu4zepi10a1b10ivevrqg7uhstock-5m034730:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zephx0a1a10ivsyt8fjo31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:30:00raw545,000원546,000원544,000원545,000원860
cmu4z8aik0a0310iv39udlzd8stock-5m034730:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8aif0a0210ivnzkbzvr01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:25:00raw543,000원546,000원543,000원545,000원650
cmu4z8aia0a0110iv7hub91ltstock-5m034730:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8ai60a0010iviaxvww241
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:20:00raw542,000원545,000원542,000원543,000원1,033
cmu4yvf3p09xl10iv2424wshjstock-5m034730:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvf3j09xk10iv52dd8g4a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:15:00raw543,000원544,000원542,000원542,000원594
cmu4yp86709w710ivxjw8diu6stock-5m034730:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp86409w610ivga5g2a5k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:10:00raw544,000원545,000원543,000원544,000원656
cmu4yiknf09uz10ivi9v65bznstock-5m034730:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikn909uy10ive7hpgqhj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:05:00raw544,000원545,000원543,000원544,000원669
cmu4yc4qv09tr10ivla4nwy43stock-5m034730:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4qr09tq10ivd178293u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:00:00raw544,000원545,000원542,000원543,000원726
cmu4y5p4e09sd10ivcxps76o6stock-5m034730:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p4a09sc10ivs0rmunyn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:55:00raw545,000원545,500원543,000원545,000원942
cmu4xzehb09r710ivyhdfacrvstock-5m034730:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzeh709r610ivhk1g2l311
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:50:00raw545,000원546,000원545,000원545,500원115
cmu4xsucs09pv10ivnky1xkowstock-5m034730:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsucn09pu10iv2g8patps1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:45:00raw545,000원545,500원544,000원544,000원1,277
cmu4xsuch09pt10ivby4jzwm6stock-5m034730:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsucb09ps10ivg58gtnt91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:40:00raw542,000원546,000원542,000원545,000원1,591
cmu4xfzot09nb10ivsyi7ih5kstock-5m034730:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzon09na10ivht445zk81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:35:00raw542,000원544,000원542,000원543,000원868
cmu4x9kq409m310ivqvylv724stock-5m034730:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9kq009m210iv7flasrl11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:30:00raw542,000원543,000원541,000원542,000원660
cmu4x34ey09kt10ivlfxka2wostock-5m034730:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x34es09ks10iv7dx59yw81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:25:00raw543,000원543,000원541,000원541,000원723
2,403건 중 1–50← 이전1 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬