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
cmtmfr89l04kf10f98352h4smstock-5m034730:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr89i04ke10f9bbdxrryl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:00:00raw560,000원561,000원560,000원560,000원359
cmtmfksg204j710f9zq811594stock-5m034730:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksfz04j610f96lre3f361
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:55:00raw560,000원561,000원559,000원560,000원902
cmtmfeeoc04hz10f9pi0nhbnbstock-5m034730:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeeo904hy10f9dzsopk9c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:50:00raw558,000원560,000원558,000원560,000원1,560
cmtmf7xwm04gn10f9wrnus1r8stock-5m034730:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xwi04gm10f9gz0bts061
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:45:00raw556,000원559,000원555,000원558,000원4,477
cmtmf1i2504fd10f91t5gggaystock-5m034730:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:182026-09-04 12:50:18cmtmf1i2204fc10f9qj4t4bdi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:40:00raw556,000원557,000원556,000원556,000원252
cmtmev2ar04e110f9bxjglnuystock-5m034730:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev2ao04e010f9ki4cvwur1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:35:00raw556,000원557,000원556,000원556,000원278
cmtmeondd04ct10f9lopk101jstock-5m034730:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeond904cs10f91xpz6xx41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:30:00raw557,000원558,000원556,000원556,000원336
cmtmei7mw04bl10f9svzz2s0bstock-5m034730:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:182026-09-04 12:35:18cmtmei7mt04bk10f9ldg8v9kp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:25:00raw557,000원558,000원556,000원557,000원250
cmtmebrvo04a710f90668jo4nstock-5m034730:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrvk04a610f917bu3h3u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:20:00raw557,000원559,000원557,000원557,000원252
cmtme5d3b049110f9qkvqqpi2stock-5m034730:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d38049010f9g3uc4ni71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:15:00raw556,000원558,000원556,000원557,000원495
cmtmdyxcc047p10f977ccrio9stock-5m034730:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxc8047o10f9v5qcf3v01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:10:00raw557,000원557,000원556,000원556,000원119
cmtmdshhg046f10f9ttfxebqbstock-5m034730:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshhd046e10f9hxai4qcf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:05:00raw557,000원558,000원556,000원556,000원167
cmtmdm1yw045510f98yvz7zijstock-5m034730:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1ys045410f9jqazulc41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:00:00raw556,000원558,000원556,000원557,000원524
cmtmdfmvc043v10f9ty9z6escstock-5m034730:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmv8043u10f94pr6ht8m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:55:00raw557,000원558,000원556,000원556,000원188
cmtmd99as042n10f9n2905mtystock-5m034730:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd99ap042m10f9n4am6lbn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:50:00raw557,000원558,000원556,000원557,000원557
cmtmd2rd4041910f98m1fa0xrstock-5m034730:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rd0041810f9nf2865en1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:45:00raw554,000원557,000원554,000원557,000원1,408
cmtmcwcfx040110f9fu2rjxo0stock-5m034730:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcft040010f9jgy2fcz31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:40:00raw554,000원556,000원554,000원555,000원485
cmtmcpwpc03yr10f9rf0sygo4stock-5m034730:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwp903yq10f9ylc1rp5v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:35:00raw555,000원556,000원553,000원554,000원476
cmtmcjh4z03xj10f9qav53pzlstock-5m034730:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh4q03xi10f99xx023cu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:30:00raw554,000원556,000원553,000원556,000원452
cmtmcd29103w910f92edria47stock-5m034730:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd28x03w810f9fi2xslve1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:25:00raw554,000원556,000원553,000원553,000원651
cmtmc6mgv03ux10f9cop999itstock-5m034730:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mgr03uw10f924ypctxd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:20:00raw555,000원557,000원554,000원554,000원745
cmtmc06ow03tn10f9fnrkz95bstock-5m034730:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06op03tm10f9yoxbzy5w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:15:00raw558,000원558,000원555,000원556,000원595
cmtmbtrup03sd10f9tci2m0epstock-5m034730:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrul03sc10f9qhss4xp71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:10:00raw556,000원557,000원555,000원557,000원587
cmtmbnbwt03r310f9xekuxqxgstock-5m034730:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:182026-09-04 11:15:18cmtmbnbwp03r210f9fzm1w5sb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:05:00raw556,000원556,000원555,000원555,000원620
cmtmbgw7603pv10f9yphvyzu1stock-5m034730:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw7303pu10f9p9q2oal81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:00:00raw556,000원557,000원556,000원556,000원172
cmtmbgw6y03pt10f9m9l5hk54stock-5m034730:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw6v03ps10f9uzqmg8th1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:55:00raw555,000원557,000원555,000원556,000원695
cmtmb41ql03n910f9ijy6hikkstock-5m034730:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41qi03n810f9pp1zt55w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:50:00raw556,000원558,000원555,000원555,000원1,117
cmtmaxltl03m110f9ron7860wstock-5m034730:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlth03m010f9g2zijn7e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:45:00raw556,000원557,000원556,000원556,000원284
cmtmaxltc03lz10f90c7u2lnsstock-5m034730:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlt803ly10f967h3pv071
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:40:00raw557,000원558,000원555,000원556,000원614
cmtmaks9203jh10f998x8ketustock-5m034730:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks8w03jg10f9tghdocti1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:35:00raw557,000원558,000원556,000원557,000원259
cmtmaebe803i510f9j7fek58gstock-5m034730:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebe303i410f9e3n9krum1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:30:00raw557,000원558,000원556,000원557,000원303
cmtma7wd103gv10f95unlzpxwstock-5m034730:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7wcx03gu10f9zr2mh83x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:25:00raw555,000원558,000원555,000원557,000원376
cmtma1ila03fl10f98o9uov8tstock-5m034730:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1il703fk10f97m1ke5t01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:20:00raw556,000원558,000원554,000원555,000원446
cmtm9v12603ed10f9ogccsuv8stock-5m034730:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v12203ec10f9souo6epz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:15:00raw555,000원557,000원555,000원556,000원1,029
cmtm9olb803d110f97oevhawlstock-5m034730:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9olb403d010f9cg5ptt6w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:10:00raw555,000원556,000원554,000원555,000원1,293
cmtm9i6cj03bp10f9be5k9kksstock-5m034730:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i6cf03bo10f9fvj2zneq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:05:00raw553,000원557,000원553,000원555,000원630
cmtm9bqoj03ah10f9ngkfq6psstock-5m034730:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:182026-09-04 10:10:18cmtm9bqoe03ag10f9k40sitvc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:00:00raw557,000원557,000원551,000원553,000원1,931
cmtm95azp039710f9otfl11a1stock-5m034730:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95azk039610f90n1joopq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:55:00raw558,000원559,000원556,000원557,000원2,037
cmtm8yy7w037z10f9evwmi532stock-5m034730:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy7t037y10f9xvai270m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:50:00raw558,000원561,000원558,000원559,000원2,704
cmtm8sgc3036p10f9iuud87k1stock-5m034730:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgbz036o10f90t7pbfp01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:45:00raw560,000원560,000원558,000원559,000원573
cmtm8m0ho035910f9kupcfi32stock-5m034730:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0hk035810f9ktgi3cz91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:40:00raw557,000원560,000원557,000원559,000원670
cmtm8flk9034310f9wzi09mnastock-5m034730:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flk4034210f9sw7m4ohc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:35:00raw559,000원560,000원556,000원557,000원1,122
cmtm8974z032v10f9nm2fgeyjstock-5m034730:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8974u032u10f9u4vpkond1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:30:00raw558,000원560,000원555,000원560,000원1,046
cmtm82q71031l10f9c4yj1bfustock-5m034730:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q6x031k10f9qbeg7mah1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:25:00raw557,000원559,000원555,000원559,000원844
cmtm7wcek030710f9mh5adibustock-5m034730:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wceg030610f915gewdl51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:20:00raw557,000원558,000원554,000원556,000원836
cmtm7wceb030510f99lmc8gukstock-5m034730:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wce7030410f9gpgou2441
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:15:00raw557,000원560,000원555,000원557,000원2,009
cmtm7jgbk02xp10f9rgqce6pestock-5m034730:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgbh02xo10f9xj95jq5f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:10:00raw561,000원561,000원554,000원557,000원4,174
cmtm7d00702wh10f9sz8o78ugstock-5m034730:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7d00302wg10f92rmrjcmn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:05:00raw554,000원563,000원551,000원561,000원4,408
cmtm76l7k02v710f9f9j9dadpstock-5m034730:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l7g02v610f9syyeq50u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:00:00raw547,000원554,000원545,000원553,000원3,877
cmtmq3uj505o710f9ovz41ugcstock034730:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uj105o610f953ni6i5c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-04 09:00:00raw547,000원574,000원545,000원573,000원88,794
2,403건 중 751–800← 이전16 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬