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
cmtuwtqdk04pn10ku2yr8t3jjstock-5m034730:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:182026-09-10 11:30:18cmtuwtqdg04pm10kudscg3vre1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 11:20:00raw596,000원597,000원593,000원595,000원1,252
cmtuwnapa04ob10kuxis8p4hostock-5m034730:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnap304oa10kuga3npw911
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 11:15:00raw597,000원598,000원593,000원596,000원1,422
cmtuwgv0004n310kub8mucsplstock-5m034730:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguzx04n210kuglbiyvui1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 11:10:00raw595,000원598,000원593,000원597,000원1,322
cmtuwafze04lt10ku1orbcmajstock-5m034730:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwafza04ls10kuwz0mw9v41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 11:05:00raw595,000원596,000원592,000원595,000원1,230
cmtuw40aa04kl10ku4fk9z8x7stock-5m034730:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw40a604kk10kuu48qbr481
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 11:00:00raw596,000원602,000원592,000원595,000원2,020
cmtuvxkhr04j510kuqqsrgovtstock-5m034730:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkhn04j410ku3vvgg76w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:55:00raw591,000원596,000원589,000원596,000원2,027
cmtuvr5q304hz10kuna5vfnyestock-5m034730:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5pz04hy10kumvdq1m8u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:50:00raw592,000원594,000원590,000원591,000원2,785
cmtuvkpv804gr10kupg1ahpprstock-5m034730:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkpv404gq10kuoyik2nwr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:45:00raw590,000원592,000원588,000원592,000원2,067
cmtuvea5d04fh10kunoyiq03ostock-5m034730:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea5904fg10kui17sjwlb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:40:00raw589,000원592,000원588,000원589,000원1,810
cmtuv7vs004e310ku1un6v5xustock-5m034730:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:192026-09-10 10:45:19cmtuv7vrx04e210kuwx0sebe41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:35:00raw589,000원591,000원587,000원589,000원1,819
cmtuv1fge04cv10ku9nxtp9a1stock-5m034730:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fgb04cu10kuhltnvjop1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:30:00raw586,000원589,000원584,000원589,000원3,267
cmtuv1fg604ct10kui67p0stxstock-5m034730:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fg204cs10kuv9poqyq31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:25:00raw591,000원591,000원586,000원587,000원2,132
cmtuuokrq04a910kudgyvqb6fstock-5m034730:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokrm04a810kuq2i9hick1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:20:00raw592,000원593,000원589,000원591,000원3,156
cmtuui52b049110kucfopoevsstock-5m034730:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui527049010ku26gjq2yd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:15:00raw593,000원593,000원591,000원592,000원1,137
cmtuubqx0047t10ku6sow844vstock-5m034730:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqww047s10kuxwq97is51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:10:00raw595,000원595,000원592,000원594,000원2,038
cmtuu5ad6046d10kuywshijrbstock-5m034730:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5ad2046c10kuf6gyldsk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:05:00raw601,000원601,000원594,000원595,000원2,978
cmtutyvhf045710kuto9nqzh3stock-5m034730:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:192026-09-10 10:10:19cmtutyvhb045610ku8xl43nzr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 10:00:00raw598,000원602,000원597,000원601,000원6,328
cmtutsf9q043z10kur6ollvu3stock-5m034730:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:182026-09-10 10:05:18cmtutsf9k043y10kuxfkyafj01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:55:00raw602,000원603,000원598,000원599,000원2,647
cmtutm005042l10ku52mnmyjrstock-5m034730:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutm001042k10kui0bvypke1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:50:00raw606,000원606,000원602,000원603,000원1,781
cmtutfk9d041b10ku3ja2ln49stock-5m034730:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:182026-09-10 09:55:18cmtutfk99041a10kuz7rcj0go1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:45:00raw603,000원609,000원603,000원606,000원1,749
cmtut94lu040310kullsipooustock-5m034730:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94lr040210kudpd6yuv61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:40:00raw607,000원608,000원602,000원605,000원2,865
cmtut2ot503yt10kufxnl2pt6stock-5m034730:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2ot203ys10kuh5uqilj71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:35:00raw609,000원610,000원607,000원607,000원979
cmtuswa6v03xh10kuym761eadstock-5m034730:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa6r03xg10ku7zo0gqf21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:30:00raw609,000원611,000원607,000원608,000원1,299
cmtuspu4v03w910kujcbkbn3estock-5m034730:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu4s03w810kunhxv8a5p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:25:00raw614,500원615,000원607,000원609,000원2,846
cmtusjgfi03v110kun6zvay9ostock-5m034730:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjgfe03v010kufpn847zh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:20:00raw611,000원615,000원611,000원615,000원1,446
cmtusczhf03tp10ku4yt44p46stock-5m034730:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczhb03to10ku6esk6r5n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:15:00raw609,000원614,000원608,000원611,000원2,357
cmtus6jvh03sf10kuw7jtsxm9stock-5m034730:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:182026-09-10 09:20:18cmtus6jvd03se10kub2achmni1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:10:00raw606,000원609,000원605,000원608,000원2,408
cmtus041b03r710kudgrzsu2vstock-5m034730:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus041703r610kufqrvy9o41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:05:00raw612,000원615,000원605,000원606,000원3,171
cmtvaqytv06ix10kur1nhdrk5stock034730:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqytr06iw10ku8zwaazgu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-10 09:00:00raw596,000원620,000원584,000원612,000원199,536
cmturttgq03px10kudju3c98kstock-5m034730:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttgm03pw10ku1k9jsyhw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-10 09:00:00raw596,000원614,000원596,000원612,000원7,386
cmttqbdmb03nc10kumw3tvt22stock-5m034730:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdm803nb10kuikg1o0dz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 15:30:00raw602,000원602,000원602,000원602,000원0
cmttq4xwt03m010kup9x13e7ostock-5m034730:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xwl03lz10kue9x1awh21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 15:25:00raw602,000원602,000원602,000원602,000원0
cmttpyiyg03ks10kuz1ujggggstock-5m034730:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyiyc03kr10kuyyoirdus1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 15:20:00raw602,000원602,000원602,000원602,000원0
cmttps39j03jm10kujabfblxgstock-5m034730:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps39e03jl10ku8bg94ao51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 15:15:00raw599,000원602,000원599,000원601,000원784
cmttps39803jk10ku7rirrp6estock-5m034730:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps39503jj10ku0za96bgg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 15:10:00raw600,000원602,000원599,000원599,000원577
cmttpf8kj03h010kuocrjw7skstock-5m034730:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8kf03gz10kuecovwk981
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 15:05:00raw603,000원603,000원599,000원600,000원1,164
cmttp8sv003fq10kurnwzl3ohstock-5m034730:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:182026-09-09 15:10:18cmttp8suw03fp10kux5d66l281
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 15:00:00raw601,000원603,000원601,000원603,000원582
cmttp2d4303eg10kuqel1bvjvstock-5m034730:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d3z03ef10ku4x67hxoh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:55:00raw600,000원601,000원600,000원601,000원1,042
cmttow1bg03d810kupf1ls3fustock-5m034730:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow1bc03d710kuv74pjnru1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:50:00raw598,000원601,000원598,000원601,000원505
cmttopinr03by10kuv1pvq35jstock-5m034730:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopinl03bx10ku2kfh1yvm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:45:00raw599,000원601,000원598,000원598,000원998
cmttoj53e03am10ku52foptvgstock-5m034730:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj53a03al10kue3sc9qoj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:40:00raw598,000원599,000원598,000원599,000원722
cmttocn2i039c10ku0lyjayxmstock-5m034730:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocn2c039b10kuysjexuv61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:35:00raw598,000원600,000원598,000원598,000원940
cmtto68jd038410kukclyrnuqstock-5m034730:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68j9038310kuuew80twh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:30:00raw599,000원600,000원597,000원598,000원1,072
cmttnztgj036u10kusxu47d9hstock-5m034730:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnztgg036t10ku1a1i5w3h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:25:00raw597,000원601,000원597,000원600,000원910
cmttnteiv035i10kuuh5ahwtystock-5m034730:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttnteir035h10ku2kt1i9mj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:20:00raw599,000원600,000원596,500원598,000원1,356
cmttnmxsy034a10ku8nwer9cgstock-5m034730:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxsv034910kuon62t5fx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:15:00raw601,000원602,000원598,000원599,000원995
cmttngi2r032y10ku1lpdnfmlstock-5m034730:20260909:14102026-09-09 14:10:00instantevent2026-09-09 14:20:182026-09-09 14:20:18cmttngi2l032x10ku5fw0k3zm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:10:00raw602,000원602,000원601,000원602,000원583
cmttna2cq031o10kuw9ufmj69stock-5m034730:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna2cm031n10ku9if6gaeo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:05:00raw601,000원602,000원601,000원602,000원601
cmttn3qi9030g10ku19utdrd7stock-5m034730:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qi5030f10kumgpgtnge1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 14:00:00raw601,000원602,000원599,000원601,000원656
cmttmx7py02z210ku9feimvg1stock-5m034730:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7pt02z110ku6cp2dplc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 13:55:00raw601,000원602,000원600,000원602,000원495
2,403건 중 451–500← 이전10 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬