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
cmtqkpvd000o010j1h4ehl298stock-5m034730:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpvcw00nz10j1g8qfson41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:30:00raw602,500원603,000원601,000원603,000원966
cmtqkjgby00mo10j104o4fpststock-5m034730:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjgbu00mn10j111n6idq11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:25:00raw602,500원603,000원601,000원603,000원763
cmtqkd2y000li10j1qsttjfhzstock-5m034730:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:212026-09-07 10:30:21cmtqkd2xr00lh10j178lkbtzg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:20:00raw598,000원603,000원597,500원602,500원1,652
cmtqk6kyv00k810j1kcinoo2astock-5m034730:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kyr00k710j1sswuhj8x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:15:00raw598,000원599,000원596,000원598,000원1,245
cmtqk056h00iu10j1veycplrgstock-5m034730:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk056d00it10j1d8ridkix1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:10:00raw596,500원598,000원596,000원597,500원598
cmtqjtq7r00hm10j15c3b6iv4stock-5m034730:20260907:10052026-09-07 10:05:00instantevent2026-09-07 10:15:182026-09-07 10:15:18cmtqjtq7n00hl10j1wjrtvxkf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:05:00raw597,000원598,000원595,000원597,000원1,300
cmtqjnaip00gc10j1fhb179hystock-5m034730:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnail00gb10j18e5kf5351
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 10:00:00raw600,000원601,000원596,000원597,000원1,453
cmtqjgvgu00f410j1uvkkz9wkstock-5m034730:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvgq00f310j1xbnku1ou1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:55:00raw605,000원606,000원600,000원600,000원2,191
cmtqjah7900ds10j161sav8hestock-5m034730:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah7600dr10j1dpd9v7gh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:50:00raw605,000원606,000원601,000원604,000원1,787
cmtqj407800ci10j1s5e2w9axstock-5m034730:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:182026-09-07 09:55:18cmtqj407300ch10j1af89oq4b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:45:00raw604,000원606,000원603,000원605,000원1,695
cmtqixke500b410j1lhug570rstock-5m034730:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixke100b310j14ev154v11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:40:00raw606,000원608,000원604,000원604,000원2,265
cmtqir5hp009y10j1u8q0gpcestock-5m034730:20260907:09352026-09-07 09:35:00instantevent2026-09-07 09:45:182026-09-07 09:45:18cmtqir5hk009x10j1rxqsyu1u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:35:00raw607,000원609,000원605,000원606,000원2,472
cmtqikps8008o10j1xt2e57ukstock-5m034730:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:182026-09-07 09:40:18cmtqikps4008n10j19nw0r3xu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:30:00raw608,000원609,000원606,000원607,000원2,163
cmtqiea0m007e10j1fxdj4bppstock-5m034730:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqiea0i007d10j1mscpfprk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:25:00raw612,000원614,000원606,000원608,000원2,361
cmtqi7wmo006610j1yi60kv59stock-5m034730:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wmk006510j15tl649m31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:20:00raw616,000원618,000원612,000원612,000원2,008
cmtqi1fm4004u10j1pt9keasbstock-5m034730:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fm0004t10j1m2o0xwph1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:15:00raw617,000원619,000원614,000원616,000원3,493
cmtqhv1kf003k10j1zj41yh5ostock-5m034730:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1kb003j10j1qkv9pa5f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:10:00raw617,000원623,000원617,000원618,000원6,937
cmtqhokpk002c10j1u4eec32istock-5m034730:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokpg002b10j1wuha3fgy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:05:00raw612,000원618,000원612,000원618,000원6,634
cmtr0fets000z10gfh7nwo9yxstock034730:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0feto000y10gf7q9ucwbc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-07 09:00:00raw595,000원623,000원595,000원611,000원143,542
cmtqhi75k001010j1ja0fu7pmstock-5m034730:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi75f000z10j122kbfrau1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-07 09:00:00raw595,000원614,000원595,000원613,000원8,190
cmtml441k05mt10f93nem6ybastock-5m034730:20260904:15302026-09-04 15:30:00instantevent2026-09-04 15:40:172026-09-04 15:40:17cmtml441g05ms10f91sqeji801
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 15:30:00raw573,000원573,000원573,000원573,000원0
cmtmkxp2r05ld10f92m102rgmstock-5m034730:20260904:15252026-09-04 15:25:00instantevent2026-09-04 15:35:182026-09-04 15:35:18cmtmkxp2o05lc10f9nviqd96x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 15:25:00raw573,000원573,000원573,000원573,000원0
cmtmkr9eo05k710f9n0b9uezbstock-5m034730:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9ej05k610f9nvlc3ck31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 15:20:00raw573,000원573,000원573,000원573,000원0
cmtmkktmx05iz10f9cc832gdlstock-5m034730:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktmt05iy10f9plmz8zk51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 15:15:00raw571,000원574,000원570,000원572,000원3,477
cmtmkeepx05hr10f9suafps0estock-5m034730:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeept05hq10f9z2y3jny81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 15:10:00raw570,000원573,000원570,000원572,000원2,100
cmtmk7yz105gf10f94lzwpsvestock-5m034730:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yyy05ge10f9zd1ix3p61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 15:05:00raw571,000원572,000원570,000원570,000원876
cmtmk1jai05f110f9cgsrmsgjstock-5m034730:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1jaf05f010f9sj6j6wzu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 15:00:00raw572,000원573,000원571,000원571,000원1,749
cmtmjv4ao05dt10f9mquyf8i5stock-5m034730:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv4ak05ds10f9nwet3ggu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:55:00raw570,000원574,000원570,000원573,000원1,128
cmtmjoole05cj10f935r40edqstock-5m034730:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:182026-09-04 15:00:18cmtmjoolb05ci10f9jszql6891
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:50:00raw571,000원572,000원570,000원570,000원710
cmtmji93205bd10f9pt43ar4ustock-5m034730:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:182026-09-04 14:55:18cmtmji92x05bc10f9vv7fia7c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:45:00raw572,000원573,000원571,000원572,000원1,515
cmtmjbua205a110f9s392k3kistock-5m034730:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu9u05a010f9v5tp105i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:40:00raw571,000원574,000원571,000원572,000원1,080
cmtmj5ekg058r10f9bho2q8apstock-5m034730:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5ekb058q10f98w1tiveb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:35:00raw572,000원573,000원571,000원571,000원950
cmtmiyyik057f10f9viqz4rmpstock-5m034730:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyyig057e10f9rf09n0vz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:30:00raw572,000원574,000원570,000원572,000원795
cmtmisisw056710f9zsbxdfdastock-5m034730:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisiss056610f95xpsw3ux1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:25:00raw570,000원572,000원568,000원572,000원882
cmtmim3ug054z10f98jmm1phvstock-5m034730:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3uc054y10f9mm6pvq8y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:20:00raw572,000원573,000원569,000원569,000원985
cmtmifo4k053p10f96u3zj9hvstock-5m034730:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo4e053o10f9sy9hloya1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:15:00raw569,000원574,000원568,000원573,000원4,068
cmtmi98hc052910f9g3yfepz4stock-5m034730:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98h8052810f95cgqk9kp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:10:00raw567,000원570,000원567,000원569,000원1,888
cmtmi2tfa051310f96zb1r9ghstock-5m034730:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tf6051210f9ems85zam1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:05:00raw566,000원568,000원565,000원567,000원898
cmtmhwdp004zt10f9sre0y27astock-5m034730:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdox04zs10f97dxo4qym1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:00:00raw565,000원566,000원564,000원566,000원339
cmtmhpxyw04yh10f9jfws4dc3stock-5m034730:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxys04yg10f9ozsoufb01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:55:00raw566,000원567,000원565,000원565,000원592
cmtmhjje304x710f9sox0a9t1stock-5m034730:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjdt04x610f9a1mcbx9e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:50:00raw565,000원567,000원564,000원566,000원1,178
cmtmhd3an04w110f9x3gvus6tstock-5m034730:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd3aj04w010f97t1bm7zl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:45:00raw563,000원566,000원563,000원565,000원1,208
cmtmh6ocj04un10f9cbysqztqstock-5m034730:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6ocf04um10f9k6hbjtmw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:40:00raw563,000원564,000원563,000원563,500원348
cmtmh08mp04tf10f9yxbpck4dstock-5m034730:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08mk04te10f9rjvlcqyu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:35:00raw564,000원565,000원562,000원563,000원375
cmtmgtv2h04s710f94hp639acstock-5m034730:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtv2e04s610f9woxlarbl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:30:00raw561,000원565,000원561,000원564,000원2,225
cmtmgnd8r04qt10f9o5e3krxlstock-5m034730:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd8k04qs10f926ozjelh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:25:00raw561,000원562,000원560,000원561,000원498
cmtmgh09y04pl10f92efq5ssxstock-5m034730:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:212026-09-04 13:30:21cmtmgh09v04pk10f91ged4m571
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:20:00raw561,000원562,000원561,000원561,000원210
cmtmgaiiv04ob10f9soziek9fstock-5m034730:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaiir04oa10f94xtysz631
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:15:00raw562,000원562,000원561,000원562,000원175
cmtmg43ja04n110f9mamsu2j4stock-5m034730:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43j604n010f9lhnl5jai1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:10:00raw562,000원563,000원561,000원562,000원688
cmtmfxn3n04lr10f9g1tcloxpstock-5m034730:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn3i04lq10f9uprt3hgt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:05:00raw560,000원563,000원560,000원562,000원1,121
2,403건 중 701–750← 이전15 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬