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
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
cmtjmnuya01u910hendg74wb6stock-5m034730:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuy701u810hev7tfqd2d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:50:00raw541,000원543,000원539,000원543,000원1,287
cmtjmhe3b01sx10heerd84netstock-5m034730:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe3601sw10hezky33zs51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:45:00raw540,000원542,000원539,000원541,000원530
cmtjmaz3r01rp10hedkf0xuotstock-5m034730:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz3n01ro10hezsr36e8w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:40:00raw540,000원542,000원538,000원540,000원1,239
cmtjm4ipe01qd10he85z2k3tcstock-5m034730:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ipa01qc10heaobg3cb31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:35:00raw541,000원541,000원538,000원540,000원692
cmtjly3pg01oz10hembdkzkh3stock-5m034730:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3pd01oy10hees6gzg621
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:30:00raw538,000원541,000원537,000원541,000원1,082
cmtjlroe101nv10hev9rluootstock-5m034730:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlrodx01nu10he37gpsfnc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:25:00raw538,000원538,000원537,000원538,000원1,275
cmtjllbza01mj10hegveodw8gstock-5m034730:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbz601mi10he830s81xd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:20:00raw541,000원541,000원537,000원538,000원1,014
cmtjletdm01l910hess7q0eztstock-5m034730:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjletdi01l810he4woz69xq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:15:00raw538,000원541,000원538,000원541,000원1,604
cmtjl8dkz01k110heg7rqisjjstock-5m034730:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dkv01k010hegakeaqfe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:10:00raw540,000원540,000원537,000원538,000원2,246
cmtjl1xtt01it10he61yg5zw4stock-5m034730:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xtp01is10hedhzyayoq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:05:00raw539,000원540,500원539,000원540,000원1,071
cmtjkvj2i01hh10heq8d67wypstock-5m034730:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj2e01hg10heuf0ixbd41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:00:00raw542,000원542,000원539,000원539,000원1,877
cmtjkp36801g910he4ifq6476stock-5m034730:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:182026-09-02 13:05:18cmtjkp36501g810heppmfrvht1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:55:00raw543,000원543,000원541,000원541,000원409
cmtjkinf801et10heg2xa3cjlstock-5m034730:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinf401es10hegj2uvjpw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:50:00raw543,000원543,000원541,000원543,000원755
cmtjkc8hw01dn10hepzxyo5a2stock-5m034730:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8hs01dm10hexu5vc8uc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:45:00raw545,000원545,000원542,000원543,000원698
cmtjk5sqs01cb10heabcaq79rstock-5m034730:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:182026-09-02 12:50:18cmtjk5sqo01ca10he4ogf16v31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:40:00raw544,000원545,000원543,000원545,000원361
cmtjjzd6n01b510heatkah0q8stock-5m034730:20260902:12352026-09-02 12:35:00instantevent2026-09-02 12:45:172026-09-02 12:45:17cmtjjzd6k01b410he5istqgit1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:35:00raw542,500원545,000원542,000원543,000원893
cmtjjsxb9019p10hec0yo816jstock-5m034730:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsxb4019o10hecwecu7rp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:30:00raw544,000원545,000원542,000원543,000원1,567
cmtjjmie6018l10head0bxy3estock-5m034730:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmie2018k10hemdcct9ca1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:25:00raw546,000원546,000원544,000원544,000원287
cmtjjg3s5017910heksg7snhvstock-5m034730:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3s1017810heq4ykn8g61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:20:00raw547,000원547,000원545,000원545,000원271
cmtjj9myt015v10he4xzln7e8stock-5m034730:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9myp015u10hem9zcdlov1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:15:00raw547,000원547,000원545,000원547,000원606
cmtjj383a014p10heu6xubs3kstock-5m034730:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj3836014o10he15wf31d91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:10:00raw546,000원547,000원545,000원547,000원331
cmtjiwscb013h10hevygkl1nbstock-5m034730:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:182026-09-02 12:15:18cmtjiwsc7013g10heme0vv7rr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:05:00raw545,000원546,000원543,000원546,000원616
cmtjiqclm011z10hexansnbbbstock-5m034730:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqclg011y10hel7mvwjrk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:00:00raw546,000원546,000원544,000원545,000원602
cmtjijxna010v10he119p16m3stock-5m034730:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxn6010u10hew7j9h5w31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:55:00raw545,000원546,000원544,000원546,000원1,247
cmtjidhyw00zl10hec7ac7v6ystock-5m034730:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:182026-09-02 12:00:18cmtjidhys00zk10heycezhsak1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:50:00raw546,000원547,000원545,000원546,000원757
cmtji725s00yb10hex78r0rrjstock-5m034730:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji725o00ya10he8a4mg9u71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:45:00raw546,000원547,000원545,000원545,000원597
cmtji0nca00x310heuquc4wsustock-5m034730:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0nc600x210he2k2shrtm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:40:00raw546,000원548,000원545,000원546,000원941
cmtjhu7ih00vp10he5moxsosrstock-5m034730:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:182026-09-02 11:45:18cmtjhu7ic00vo10he5e87b5b11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:35:00raw546,000원547,000원545,000원545,000원707
cmtjhnrse00uf10he7805zh3lstock-5m034730:20260902:11302026-09-02 11:30:00instantevent2026-09-02 11:40:172026-09-02 11:40:17cmtjhnrsa00ue10hen48ze9rp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:30:00raw547,000원547,000원545,000원546,000원906
cmtjhhc2u00t710heuqcz1o60stock-5m034730:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc2q00t610hezidiy1vk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:25:00raw548,000원549,000원546,000원546,000원1,114
cmtjhazsv00rz10hehi3azskistock-5m034730:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazsr00ry10hetdlkomel1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:20:00raw547,000원549,000원547,000원549,000원663
cmtjh4hl300qn10hegtopzg1ostock-5m034730:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:182026-09-02 11:25:18cmtjh4hkz00qm10heo5mcnqq71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:15:00raw547,000원548,000원546,000원548,000원776
cmtjgy27800pb10heyndij0cpstock-5m034730:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy27400pa10hed6ib87161
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:10:00raw545,000원547,000원545,000원546,000원569
cmtjgrmqf00o110he6kd0dlg3stock-5m034730:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmqb00o010heap8wlocd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:05:00raw547,000원548,000원545,000원545,000원749
cmtjgl79r00mt10hei0mug096stock-5m034730:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl79n00ms10heastq9i9u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:00:00raw547,000원548,000원546,000원546,000원750
cmtjgerbo00lj10he3b3a16dwstock-5m034730:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerbk00li10heio23v82u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:55:00raw546,000원549,000원545,000원547,000원787
cmtjg8ccl00k710hej9nx0u2ystock-5m034730:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8cch00k610he058rc4ip1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:50:00raw545,000원546,000원545,000원546,000원552
cmtjg1wnh00iz10heqldqn597stock-5m034730:20260902:10452026-09-02 10:45:00instantevent2026-09-02 10:55:182026-09-02 10:55:18cmtjg1wnd00iy10he0hdoe5971
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:45:00raw547,000원548,000원545,000원546,000원951
cmtjfvgxd00hp10her7bna10bstock-5m034730:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgx300ho10herygiy9iv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:40:00raw545,000원548,000원544,000원548,000원542
cmtjfp2vu00gf10hepp7ep3xnstock-5m034730:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2vq00ge10hekkl2mo6d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:35:00raw549,000원549,000원543,000원545,000원3,420
cmtjfim9300f510heujup4tmkstock-5m034730:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim8z00f410he5eb0zsoi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:30:00raw549,000원550,000원547,000원549,000원1,393
cmtjfc6j400dt10heuujhvkknstock-5m034730:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6j000ds10hektfn6cg51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:25:00raw551,000원552,000원548,000원550,000원2,412
cmtjf5qut00cn10hemd6l80z2stock-5m034730:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qup00cm10he5y5ldccz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:20:00raw551,000원554,000원551,000원551,000원1,070
cmtjezbwo00bd10heiw22s5nwstock-5m034730:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbwk00bc10he9kxbv7yl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:15:00raw552,000원554,000원550,000원551,000원1,806
cmtjeswxp009z10hely4neifmstock-5m034730:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswxl009y10hexlgm19y31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:10:00raw554,000원555,000원551,000원552,000원1,739
cmtjemgsd008t10he08or4radstock-5m034730:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:182026-09-02 10:15:18cmtjemgs9008s10he7hgb24zb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:05:00raw556,000원557,000원551,000원554,000원3,797
cmtjeg1qc007j10heckd0cuk0stock-5m034730:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1q9007i10heurdc52bd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:00:00raw554,000원557,000원554,000원555,000원1,265
2,406건 중 901–950← 이전19 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬