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
cmts3qbzz01dm0zhcochtpnj3stock-5m034730:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbzv01dl0zhcukl33i7w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 12:10:00raw619,000원619,000원617,000원617,000원922
cmts3jw8801ca0zhcdzct1724stock-5m034730:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw8401c90zhc2y54jid21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 12:05:00raw618,000원620,000원617,000원619,000원753
cmts3dgig01b20zhcb27qq88fstock-5m034730:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgic01b10zhc6tey18wp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 12:00:00raw617,000원620,000원615,000원618,000원760
cmts371yv019q0zhc9sdzng76stock-5m034730:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371yr019p0zhcnrd1xi3i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:55:00raw617,000원618,000원615,000원617,000원657
cmts30n5f018g0zhc62f8030cstock-5m034730:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n5c018f0zhcektpzxe31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:50:00raw617,500원619,000원616,000원616,000원729
cmts2u6qq01760zhcttti9u7ystock-5m034730:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6ql01750zhc1q9ygy4c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:45:00raw617,000원619,000원616,000원617,000원584
cmts2nr7y015u0zhcha246ll8stock-5m034730:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr7u015t0zhchoa9m9mf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:40:00raw619,000원620,000원616,000원617,000원791
cmts2hbh5014o0zhchaykc0nmstock-5m034730:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:182026-09-08 11:45:18cmts2hbh1014n0zhceox1aa961
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:35:00raw618,000원620,000원616,000원620,000원914
cmts2avug013a0zhcm4p95tlnstock-5m034730:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avuc01390zhcm9azu5pg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:30:00raw616,500원618,000원616,000원616,000원870
cmts24gvb01240zhc2fw5pzumstock-5m034730:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gv601230zhc7hve7hyj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:25:00raw616,000원617,000원616,000원616,000원557
cmts1y3oy010s0zhc0xeypu57stock-5m034730:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3ou010r0zhcepqoslkp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:20:00raw616,000원618,000원614,000원617,000원725
cmts1rldw00zg0zhcz50e6j31stock-5m034730:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rlds00zf0zhcmmalyfud1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:15:00raw617,000원617,000원615,000원616,000원662
cmts1l6qt00y80zhcmualys8zstock-5m034730:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6qp00y70zhcg7d9rqq01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:10:00raw615,000원617,000원615,000원617,000원1,049
cmts1eqpg00wy0zhcfkiuiaptstock-5m034730:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqpc00wx0zhc8cwpmmp51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:05:00raw616,000원617,000원615,000원615,000원1,125
cmts18b2b00vk0zhcw300kl1dstock-5m034730:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18b2700vj0zhc5mjxvgr91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:00:00raw617,000원618,000원615,000원616,500원819
cmts11vet00ue0zhc0pnptajgstock-5m034730:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vej00ud0zhcfxjfrl9q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:55:00raw616,000원618,000원615,000원617,000원1,104
cmts0vjb300t60zhcamrp2doustock-5m034730:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vjaz00t50zhczqb8j4391
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:50:00raw618,000원618,000원615,000원617,000원761
cmts0p0ky00ru0zhczcboonj4stock-5m034730:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0ku00rt0zhctihe10ch1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:45:00raw620,000원620,000원616,000원617,000원1,084
cmts0ikwe00qk0zhcxa0yfqxcstock-5m034730:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikwa00qj0zhc7j65cbjw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:40:00raw618,000원620,000원618,000원620,000원659
cmts0c5xn00pa0zhcold0caxzstock-5m034730:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5xj00p90zhclo00xrc91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:35:00raw617,000원619,000원616,000원618,000원1,372
cmts05qqu00ny0zhcpfr6g8r8stock-5m034730:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qqq00nx0zhcpink29ex1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:30:00raw616,000원618,000원615,000원617,000원612
cmtrzzaiu00mq0zhcjtg5kni1stock-5m034730:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzaiq00mp0zhcb71lgqla1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:25:00raw616,000원616,000원614,000원614,000원545
cmtrzsvl500lc0zhci83q9lygstock-5m034730:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvl100lb0zhc02ffaxoa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:20:00raw617,000원618,000원613,000원616,000원1,006
cmtrzmfuc00k60zhcocfag42lstock-5m034730:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:182026-09-08 10:25:18cmtrzmfu700k50zhccru8ohue1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:15:00raw617,000원618,000원615,000원617,000원1,296
cmtrzg05900iy0zhcqqnj2i49stock-5m034730:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg05500ix0zhcjmz6qafl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:10:00raw620,000원620,000원615,000원618,000원2,095
cmtrz9lwr00hm0zhcmtkbcccnstock-5m034730:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lwn00hl0zhcbnbo79sm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:05:00raw618,000원620,000원617,000원620,000원1,444
cmtrz35j200ge0zhcotx3tec4stock-5m034730:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35iy00gd0zhcheyj3nv11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:00:00raw621,000원622,000원617,000원618,000원2,853
cmtrywpr900f40zhcp909agsmstock-5m034730:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpr500f30zhc8xh3wvkr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:55:00raw625,000원626,000원620,000원621,000원2,039
cmtryqa5i00dq0zhc7rneg9mistock-5m034730:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa5e00dp0zhc9luzidv61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:50:00raw625,000원628,000원623,000원624,000원2,295
cmtryjv7u00cg0zhc6mtur8onstock-5m034730:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv7q00cf0zhcsrzvri5t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:45:00raw623,000원627,000원622,000원625,000원2,899
cmtrydfdo00b60zhcadp29xsustock-5m034730:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:182026-09-08 09:50:18cmtrydfdj00b50zhcmijo5hhq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:40:00raw618,000원623,000원617,000원623,000원1,334
cmtry6zlz009y0zhcnhos68cpstock-5m034730:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zlu009x0zhccqx4qij21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:35:00raw620,000원621,000원617,000원619,000원1,964
cmtry0loc008m0zhcu72aevpistock-5m034730:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0lo8008l0zhcnlnhwf041
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:30:00raw621,000원624,000원619,000원620,000원1,620
cmtrxu4xb007c0zhcpt2om9btstock-5m034730:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4x8007b0zhchxx01zrj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:25:00raw622,000원623,000원617,000원622,000원1,258
cmtrxnrp300640zhc46b17x6gstock-5m034730:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnroz00630zhcolwurk2t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:20:00raw620,000원624,000원617,000원622,000원2,042
cmtrxhacb004u0zhcgahtgofmstock-5m034730:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxhac4004t0zhcgrqlgtjq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:15:00raw614,000원624,000원614,000원622,000원4,865
cmtrxave1003k0zhc6bf53afystock-5m034730:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxavdx003j0zhcleduj7fy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:10:00raw612,000원615,000원611,000원614,000원1,058
cmtrx4euy002c0zhcj12ran83stock-5m034730:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4euu002b0zhc8y1cpidd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:05:00raw610,000원613,000원609,000원612,000원2,373
cmtrwy01q00100zhczahs6v98stock-5m034730:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy01k000z0zhc5947bnlc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:00:00raw612,000원612,000원603,000원610,000원3,307
cmttvb47803ok10kuof40knrmstock034730:202609082026-09-08dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb47303oj10kusfs1uwz21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-08 09:00:00raw612,000원628,000원602,000원603,000원117,213
cmtqvfoi300iv10jfhquet8khstock-5m034730:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfoi000iu10jfxmxttid51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 15:30:00raw610,000원610,000원610,000원610,000원0
cmtqv98ub00hn10jfar5ia1jostock-5m034730:20260907:15252026-09-07 15:25:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98u800hm10jfyl6285a41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 15:25:00raw610,000원610,000원610,000원610,000원0
cmtqv2t6i00g710jfkp1hd7q4stock-5m034730:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t6e00g610jf4fytktqt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 15:20:00raw610,000원610,000원610,000원610,000원0
cmtquwe6100f110jfhu6q8iu0stock-5m034730:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe5x00f010jfg0fiugsv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 15:15:00raw611,000원612,000원608,000원610,000원1,406
cmtqupyf200dt10jfce61hf4istock-5m034730:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupyey00ds10jfmtx4bd8x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 15:10:00raw610,000원612,000원610,000원610,000원1,530
cmtqujiow00cj10jfxq4qg7s0stock-5m034730:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujios00ci10jft3fd55b91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 15:05:00raw610,000원612,000원609,000원611,000원1,324
cmtqud44600b910jfq1gffw4xstock-5m034730:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud44200b810jfrcx0lb831
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 15:00:00raw609,000원612,000원609,000원610,000원2,514
cmtqu6o2e00a110jfzqf8q5kkstock-5m034730:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:182026-09-07 15:05:18cmtqu6o2a00a010jfd89k8lqh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:55:00raw612,000원613,000원609,000원610,000원2,184
cmtqu095q008n10jftwskhio4stock-5m034730:20260907:14502026-09-07 14:50:00instantevent2026-09-07 15:00:182026-09-07 15:00:18cmtqu095m008m10jfocvb7l771
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:50:00raw612,000원613,000원611,000원612,000원1,292
cmtqtttem007f10jfv0ytf5d1stock-5m034730:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqttteh007e10jfjlhhnhvg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:45:00raw612,000원613,000원611,000원612,000원1,202
2,403건 중 601–650← 이전13 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬