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
cmtqtndmy006310jfgoq51zqpstock-5m034730:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:182026-09-07 14:50:18cmtqtndmu006210jflm58m0ey1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:40:00raw613,000원613,000원610,000원612,000원1,827
cmtqtgxzl004t10jfkx6m7ynystock-5m034730:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxzi004s10jfldiubvd81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:35:00raw612,000원613,000원611,000원613,000원1,131
cmtqtaif9003j10jf7ogdkwjbstock-5m034730:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaif5003i10jfdxxgyrk41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:30:00raw613,000원613,000원611,000원612,000원1,327
cmtqt43a5002910jfvn961t0kstock-5m034730:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt43a1002810jf5d8qxr6u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:25:00raw612,000원613,500원612,000원613,000원1,731
cmtqsxnuw001110jf0ym2kc6fstock-5m034730:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnur001010jfvht6nbmn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:20:00raw612,000원613,000원611,000원613,000원1,789
cmtqsr8mu01hd10en8zac802astock-5m034730:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8mq01hc10en4qlu3h4p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:15:00raw610,500원612,000원610,000원611,500원1,008
cmtqskukx01g510ensje76g86stock-5m034730:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskukt01g410enjx9xr7bj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:10:00raw609,500원611,000원609,000원611,000원1,216
cmtqsedda01er10enekufiyi6stock-5m034730:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsedd601eq10enhs3e58z71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:05:00raw611,000원611,500원608,000원610,000원1,189
cmtqs7xpb01dh10enyx1ixrghstock-5m034730:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xp701dg10en3f29b66f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 14:00:00raw610,500원612,000원610,000원611,000원1,302
cmtqs1ih301c910enblzudr07stock-5m034730:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1igz01c810en14g5a8ix1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:55:00raw611,000원612,000원609,000원611,000원821
cmtqrv2o301ax10enj567e5xvstock-5m034730:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2nz01aw10ene0ufrpat1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:50:00raw611,000원612,000원610,000원611,000원812
cmtqromz3019r10endwxmses4stock-5m034730:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromyz019q10enl5pnblvj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:45:00raw608,000원611,000원607,000원610,000원1,096
cmtqri8xf018f10encrvnhom1stock-5m034730:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8xb018e10en1miwcml41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:40:00raw609,000원610,000원607,000원607,500원996
cmtqrbsbe017710enuyzgu16sstock-5m034730:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbsba017610enky2ia34g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:35:00raw609,000원610,000원607,000원609,000원888
cmtqr5egr015x10en4iw0vz01stock-5m034730:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:202026-09-07 13:40:20cmtqr5egn015w10enixi84g4d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:30:00raw612,000원612,000원608,000원609,000원1,068
cmtqqyydk014l10eniugvz9j5stock-5m034730:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyydh014k10ennqig6j241
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:25:00raw609,000원612,000원608,000원612,000원1,637
cmtqqsjua013d10ensiljffaustock-5m034730:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsju6013c10en3ior249c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:20:00raw611,500원612,000원607,000원609,000원2,191
cmtqqm2m2012310en5b5y3xsvstock-5m034730:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2ly012210en7rycmyin1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:15:00raw608,500원612,000원608,000원611,500원2,846
cmtqqfo1t010r10envhe794oostock-5m034730:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfo1q010q10en9zx37zkv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:10:00raw608,000원609,000원607,000원609,000원1,230
cmtqq97jh00zh10en0g6szgurstock-5m034730:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:182026-09-07 13:15:18cmtqq97jd00zg10enmsrt8nuw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:05:00raw607,000원608,000원605,000원608,000원1,867
cmtqq2vhj00y710enb6r5993xstock-5m034730:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vh900y610enjjnxxqix1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 13:00:00raw604,500원608,000원604,000원607,000원2,265
cmtqpwc2600wx10engn5gutq4stock-5m034730:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwc2200ww10entwid9g901
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:55:00raw604,000원605,000원602,000원605,000원1,535
cmtqppyof00vp10encrw9lsywstock-5m034730:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppyob00vo10en7kqj9lrt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:50:00raw603,000원604,000원602,500원604,000원599
cmtqpjhfl00ud10enyeik6dfrstock-5m034730:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhfh00uc10en3r17slix1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:45:00raw603,000원604,000원602,000원603,000원565
cmtqpjhfc00ub10enw6jdaggdstock-5m034730:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhf800ua10env72hmb6c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:40:00raw605,000원605,000원602,000원602,500원1,864
cmtqp6mq800rt10en3tw8llmtstock-5m034730:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mq500rs10en356to1y91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:35:00raw604,000원605,000원603,000원605,000원634
cmtqp082c00ql10enbyd1qg4rstock-5m034730:20260907:12302026-09-07 12:30:00instantevent2026-09-07 12:40:192026-09-07 12:40:19cmtqp082400qk10enj3svd92u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:30:00raw604,000원605,000원603,000원605,000원1,546
cmtqotrb400p910enbeepbzj9stock-5m034730:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotrb000p810enabwboi5k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:25:00raw602,500원604,000원602,000원604,000원879
cmtqonci300nv10en263qaqkbstock-5m034730:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqonchz00nu10ens9yptfff1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:20:00raw600,000원603,000원599,000원603,000원1,551
cmtqogwn900mp10entx8i6d7kstock-5m034730:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:182026-09-07 12:25:18cmtqogwn400mo10enry99dd201
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:15:00raw599,500원602,000원598,000원599,000원9,369
cmtqoaipi00lh10enni7uncfcstock-5m034730:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:202026-09-07 12:20:20cmtqoaipd00lg10enu3dl3ts11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:10:00raw600,000원600,000원599,000원599,500원945
cmtqo41yn00jz10engo3k9e2tstock-5m034730:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41yi00jy10enxghpuu941
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:05:00raw600,000원600,000원598,000원600,000원1,078
cmtqnxmf000iv10enjljckzlostock-5m034730:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmew00iu10ene9tb7xv21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 12:00:00raw600,500원601,500원599,000원600,000원663
cmtqnr6lj00hn10enst12zlj1stock-5m034730:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6lf00hm10enmlhydcsn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:55:00raw600,500원601,000원599,000원600,500원1,219
cmtqnksnp00gd10en8faic3oustock-5m034730:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksnm00gc10enx232uhb81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:50:00raw602,000원602,000원600,000원601,000원1,063
cmtqnebyt00f110enhd4nqrbhstock-5m034730:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebyp00f010en03s5nelq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:45:00raw602,000원602,000원601,000원602,000원900
cmtqn7xcn00dr10enr7vwmhkrstock-5m034730:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xcj00dq10enz95aiqlz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:40:00raw602,000원603,000원601,000원602,000원1,076
cmtqn1gkj00c910en360zpdt0stock-5m034730:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gkg00c810ennnhansrn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:35:00raw600,500원602,000원600,000원602,000원549
cmtqmv1oj00b510eno8oiuxp5stock-5m034730:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1of00b410en7w5es7gg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:30:00raw601,500원602,000원600,000원601,000원1,250
cmtqmolql009x10enorn6jrsxstock-5m034730:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolqh009w10en9q8fyaeg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:25:00raw601,000원602,000원600,000원601,500원800
cmtqmi60r008l10en5cvqxv4estock-5m034730:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi60n008k10enhoy1al0f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:20:00raw601,000원601,000원599,000원601,000원1,348
cmtqmbr3a007d10en9vgypz2wstock-5m034730:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr36007c10enlczafmpl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:15:00raw602,000원602,000원600,000원601,000원761
cmtqmbr31007b10enc6i3g20qstock-5m034730:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr2x007a10ena2z4s5xo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:10:00raw602,000원603,000원600,000원602,000원1,826
cmtqlyvnu004v10ena3cacqymstock-5m034730:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvnq004u10en6a7erx3w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:05:00raw602,000원602,000원601,000원601,500원667
cmtqlsgq9003h10en2baagr6lstock-5m034730:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgq5003g10enb098tdlv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 11:00:00raw600,500원602,000원600,000원602,000원774
cmtqlm0zu002710enllvg5l6kstock-5m034730:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:182026-09-07 11:05:18cmtqlm0zq002610enkakttda81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:55:00raw598,000원602,000원598,000원600,500원1,143
cmtqlfmvr000v10enal60owlxstock-5m034730:20260907:10502026-09-07 10:50:00instantevent2026-09-07 11:00:192026-09-07 11:00:19cmtqlfmvn000u10enxip5axjs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:50:00raw600,500원601,000원598,000원599,000원1,449
cmtql9795001310giug41ltdhstock-5m034730:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql9791001210gijuj8wo971
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:45:00raw598,500원601,000원598,000원601,000원1,211
cmtql2rjb00qk10j1buijbtx9stock-5m034730:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rj500qj10j1q7k3hfef1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:40:00raw603,000원603,000원598,000원599,000원1,554
cmtqkwbq400pa10j1vb24wx7jstock-5m034730:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbq000p910j1famu964p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:35:00raw603,000원604,000원602,000원602,500원1,451
2,403건 중 651–700← 이전14 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬