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
cmtkwqst1010s10f9hlzonorjstock-5m034730:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqssx010r10f9n83fdn8q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:20:00raw540,000원541,000원538,000원538,000원428
cmtkwkc3r00zi10f9eidss9xbstock-5m034730:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc3n00zh10f9ik1vm8da1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:15:00raw540,000원541,000원538,000원541,000원431
cmtkwdwdc00y610f9w1c9d5qcstock-5m034730:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwd800y510f9uvf1cwq21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:10:00raw540,000원541,000원539,000원540,000원356
cmtkw7hh800x010f9vvyxo5arstock-5m034730:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hh400wz10f9m6u2itxp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:05:00raw539,000원540,000원538,000원539,000원443
cmtkw12d500vo10f962r9ybn4stock-5m034730:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12d100vn10f95n7nyv3a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:00:00raw538,000원540,000원537,000원539,000원433
cmtkvuo4800ug10f9pbvmwaacstock-5m034730:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo4400uf10f9wrwj7yr61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:55:00raw539,000원539,000원537,000원537,000원618
cmtkvo72800sy10f9mffjmb0fstock-5m034730:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo72400sx10f9tauqaoic1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:50:00raw540,500원542,000원538,000원538,000원1,557
cmtkvhrb400rq10f9mgr37s6sstock-5m034730:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:182026-09-03 10:55:18cmtkvhrb000rp10f9kaqnhmc61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:45:00raw542,000원543,000원540,000원540,500원542
cmtkvbbnk00qk10f9dp9dmkjjstock-5m034730:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbng00qj10f9a93tun0c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:40:00raw542,000원544,000원541,000원542,000원503
cmtkv4yma00pc10f955nnzymgstock-5m034730:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4ym600pb10f9ci38h62q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:35:00raw546,000원546,000원541,000원541,000원756
cmtkuyk6d00o210f9qxr3hkkwstock-5m034730:20260903:10302026-09-03 10:30:00instantevent2026-09-03 10:40:222026-09-03 10:40:22cmtkuyk6900o110f9dcbk7pbi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:30:00raw543,000원546,000원543,000원545,000원509
cmtkus1yh00ms10f9h9naccq7stock-5m034730:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1yd00mr10f9gc9p15ay1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:25:00raw543,000원544,000원541,000원542,000원481
cmtkus1y800mq10f9ob42wtw7stock-5m034730:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1y500mp10f9yndwhj6e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:20:00raw546,000원546,000원543,000원544,000원671
cmtkuf8az00k810f9nrdo3hzcstock-5m034730:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf8av00k710f95vn3vhjj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:15:00raw544,000원546,000원544,000원545,000원349
cmtku8quu00iw10f9qeonymglstock-5m034730:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8quq00iv10f92y62pw2d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:10:00raw543,000원545,000원542,000원545,000원663
cmtku2bnd00hm10f92hfaqb1astock-5m034730:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bn900hl10f96f5l5by31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:05:00raw545,000원546,000원543,000원543,000원642
cmtktvwwg00g210f9nayzb7szstock-5m034730:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwwb00g110f9u0ir75291
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:00:00raw541,000원544,000원541,000원544,000원509
cmtktpgm000f210f9j76q934ostock-5m034730:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpglw00f110f9srd0sdl61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:55:00raw543,000원543,000원541,000원541,000원546
cmtktj2an00du10f98qptjvq5stock-5m034730:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj2aj00dt10f9ycur0i061
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:50:00raw544,000원545,000원542,000원542,000원667
cmtktcly600ck10f9d70ajk2estock-5m034730:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktcly200cj10f9endzxfxo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:45:00raw544,000원545,000원542,000원545,000원613
cmtkt682u00ba10f992xdl9mrstock-5m034730:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt682q00b910f991n3zb9u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:40:00raw545,000원546,000원542,000원543,000원853
cmtkszqd2009y10f98vexryqwstock-5m034730:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqcz009x10f9ucn51et81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:35:00raw542,000원547,000원542,000원547,000원1,050
cmtkstbwi008m10f9z809rd83stock-5m034730:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbwe008l10f9sa9qfc6q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:30:00raw538,500원543,000원537,000원543,000원636
cmtkstbwa008k10f974cvouifstock-5m034730:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbw6008j10f99oib41081
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:25:00raw539,000원540,000원537,000원539,000원913
cmtksghrn006010f9a6y3ekrjstock-5m034730:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghrj005z10f9a5ed0chk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:20:00raw538,000원539,000원535,000원539,000원850
cmtksghre005y10f93rq96dj6stock-5m034730:20260903:09152026-09-03 09:15:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghra005x10f906fyugkv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:15:00raw540,000원540,500원536,000원539,000원961
cmtks3mog003m10f9cgsrwzyvstock-5m034730:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3moc003l10f9xg8lsgcj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:10:00raw543,000원543,000원540,000원541,000원1,166
cmtkrx5kk002c10f977g4iw92stock-5m034730:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5kg002b10f9n59ddofw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:05:00raw547,000원548,000원542,000원543,000원848
cmtlanzxo02tw10f9tprd61systock034730:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzxk02tv10f9hl2qato31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-03 09:00:00raw551,000원554,000원531,000원545,000원104,451
cmtkrqt2l001210f9csgvpp0cstock-5m034730:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt2h001110f9n7suodbf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:00:00raw551,000원554,000원547,000원547,000원2,527
cmtjq8erm02jn10hez2sjj3ksstock-5m034730:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8eri02jm10he3bnakbyz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:30:00raw546,000원546,000원546,000원546,000원0
cmtjq1zt402id10he47vqhlgvstock-5m034730:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zt102ic10heit2mlcnh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:25:00raw546,000원546,000원546,000원546,000원0
cmtjpvk5t02h910hex3f43077stock-5m034730:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk5p02h810hecktbqgoq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:20:00raw546,000원546,000원546,000원546,000원0
cmtjpp4ei02fx10he5jttpicrstock-5m034730:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4ef02fw10he3nfd19ps1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:15:00raw544,000원547,000원543,000원546,000원2,817
cmtjpipfq02ep10he8ii7s5czstock-5m034730:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipfn02eo10he0ig8o33t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:10:00raw544,000원545,000원543,000원544,000원1,777
cmtjpc9vl02dh10heekshvtwzstock-5m034730:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9vh02dg10her13k5dpm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:05:00raw545,000원545,000원543,000원544,000원1,234
cmtjp5ua302c110hehuye0zfqstock-5m034730:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5u9z02c010he7pofbyvq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:00:00raw545,000원547,000원543,000원545,000원1,443
cmtjoze8p02ap10he217ndwzmstock-5m034730:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze8l02ao10hew3zcsdtp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:55:00raw545,000원546,000원543,000원545,000원2,460
cmtjoszfb029n10he079scqrestock-5m034730:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszf8029m10hexqd3crrj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:50:00raw546,000원546,000원544,000원545,000원1,061
cmtjomjlz028910he1uuwfk5bstock-5m034730:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjlv028810hednuc72jv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:45:00raw544,000원546,000원544,000원546,000원1,303
cmtjog449026z10hes81gk2snstock-5m034730:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog445026y10heul4d9usu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:40:00raw543,000원545,000원543,000원544,000원1,065
cmtjo9oy2025p10hephpor81kstock-5m034730:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9oxz025o10herkb31kem1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:35:00raw544,000원545,000원543,000원544,000원1,195
cmtjo398n024h10heush1x4tnstock-5m034730:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo398j024g10he3nz70d7s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:30:00raw544,000원545,000원544,000원544,000원779
cmtjnwtkr023910hevdc76n6kstock-5m034730:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtkn023810hetryoynsm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:25:00raw544,000원545,000원543,000원544,000원986
cmtjnqfk4021t10hejc06o56mstock-5m034730:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfk0021s10hej27xjhh61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:20:00raw544,000원544,000원542,000원544,000원1,080
cmtjnjyum020p10hesq6eqemgstock-5m034730:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjyui020o10henxk3whll1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:15:00raw542,000원544,000원541,000원544,000원1,215
cmtjndj7e01zf10he40s1jpi9stock-5m034730:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj7b01ze10he07yi1hg21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:10:00raw543,000원544,000원541,000원541,000원1,276
cmtjndj7401zd10hejfa9flrcstock-5m034730:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj6z01zc10henf0bwl3h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:05:00raw542,000원544,000원542,000원543,000원1,269
cmtjn0og101wv10hepqaeavm2stock-5m034730:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:182026-09-02 14:10:18cmtjn0ofx01wu10heycyybgp91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:00:00raw543,000원544,000원541,000원541,000원1,107
cmtjmu9s901vl10hetwjxufinstock-5m034730:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9s501vk10hesb6o2e381
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:55:00raw542,000원544,000원542,000원543,000원630
2,403건 중 851–900← 이전18 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬