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
cmu4wwrub09jh10ivsyfoauvcstock-5m034730:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwru509jg10iv45durvfb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:20:00raw543,000원544,000원541,000원542,000원1,264
cmu4wqbb509i910ivdn79krl2stock-5m034730:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqbaz09i810ivvsjfguoq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:15:00raw543,000원544,000원542,000원543,000원170
cmu4wjtw309gx10ivxh5agyikstock-5m034730:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtvz09gw10ivudlkwlwb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:10:00raw542,000원544,000원541,000원544,000원1,696
cmu4wde7p09fj10ivn96g6y0vstock-5m034730:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde7l09fi10iveh2icutf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:05:00raw543,000원543,000원541,000원542,000원961
cmu4w6z8a09ed10ivtfhadht2stock-5m034730:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z8709ec10ivims8667d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:00:00raw543,000원544,000원543,000원543,000원763
cmu4w0jl809d510ivsuau7fifstock-5m034730:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jl409d410ivd6nouymv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:55:00raw543,000원544,000원542,000원543,000원815
cmu4vu40709bv10ivlr753oxustock-5m034730:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu40309bu10ivfte5d6t71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:50:00raw544,000원546,000원543,000원543,000원1,746
cmu4vnott09aj10ivdahoo4cbstock-5m034730:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnotp09ai10ivi38bg9n71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:45:00raw546,000원547,000원544,000원544,000원1,148
cmu4vh94g099b10iv9jwkoth7stock-5m034730:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh94b099a10iveknk9xz91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:40:00raw547,000원548,000원546,000원546,000원1,363
cmu4vau8d097x10ivvlmhsub2stock-5m034730:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau8a097w10ivnfg4pud31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:35:00raw546,000원549,000원545,000원547,000원1,298
cmu4v4gm0096p10ivfn1tvgm7stock-5m034730:20260917:10302026-09-17 10:30:00instantevent2026-09-17 10:40:212026-09-17 10:40:21cmu4v4glx096o10ivgkoovuf31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:30:00raw547,000원547,000원545,000원545,000원921
cmu4uy063095h10ivrzij1ixvstock-5m034730:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy05z095g10iva09frsme1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:25:00raw547,000원548,000원546,000원547,000원1,162
cmu4urmkb094510ivqu1401jrstock-5m034730:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmk8094410ivd3wm8uu01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:20:00raw548,000원549,000원546,000원547,000원944
cmu4ul40d092v10iv5gep5r4bstock-5m034730:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul40a092u10ivbrdp4s3r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:15:00raw548,000원549,000원547,000원548,000원506
cmu4uerzb091n10ivwq1iue3cstock-5m034730:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerz8091m10ivmm4t9qrk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:10:00raw548,000원549,000원547,000원548,000원1,753
cmu4u8b14090d10ivm459379astock-5m034730:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8b10090c10ivafu02osc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:05:00raw546,000원549,000원546,000원548,000원1,307
cmu4u8b0w090b10ivais0igxbstock-5m034730:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8b0s090a10iv2xopl8s71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:00:00raw548,000원548,500원545,000원545,000원1,439
cmu4tvdx908xr10ivlpg320hwstock-5m034730:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdx508xq10ivsawtmbzm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:55:00raw548,000원549,000원548,000원548,000원214
cmu4tozy808wh10ivyimp679fstock-5m034730:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozy408wg10ivtvzvyxqo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:50:00raw547,000원551,000원547,000원548,000원2,351
cmu4tikd108v910ivw1ek0ns1stock-5m034730:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tikcx08v810ivnacj05k51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:45:00raw547,000원548,000원545,000원548,000원1,714
cmu4tc5jg08tz10ivt4e5xbikstock-5m034730:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5jd08ty10iv6basb4nl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:40:00raw549,000원549,000원547,000원547,000원874
cmu4t5o1w08sl10iv3k5aahswstock-5m034730:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o1s08sk10ivyivlmc791
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:35:00raw544,000원549,000원544,000원549,000원2,509
cmu4sz82h08rb10ivjon5rnc3stock-5m034730:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz82e08ra10iv2ixc5lkb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:30:00raw545,000원546,000원543,000원544,000원1,466
cmu4sst3808q110ivqdu99q2hstock-5m034730:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst3408q010ivd11y417n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:25:00raw545,000원546,000원543,000원544,000원1,687
cmu4smhzt08ov10ivo1rd9u7zstock-5m034730:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhzp08ou10ivznp8wy341
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:20:00raw546,000원546,000원543,000원546,000원1,854
cmu4sfzik08nl10ivcwbzdfvkstock-5m034730:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:202026-09-17 09:25:20cmu4sfzig08nk10ivhowb1yk51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:15:00raw543,000원548,000원542,000원546,000원2,840
cmu4s9l0m08m910ivvaxbp6wastock-5m034730:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9l0i08m810ivjpjfnmut1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:10:00raw547,000원548,000원543,000원543,000원3,521
cmu4s352h08l110ivmrpxovyastock-5m034730:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s352c08l010iv41lav98u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:05:00raw549,000원550,000원546,000원547,000원3,952
cmu5atwyj0bcn10ivqcejkeogstock034730:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwye0bcm10ivf358vso21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-17 09:00:00raw555,000원557,000원534,000원540,000원117,815
cmu4rwr3w08jr10ivxzahu8usstock-5m034730:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr3r08jq10iv841s6oj51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:00:00raw555,000원557,000원548,000원549,000원4,443
cmu3qec4f08h610ivy9nb1qshstock-5m034730:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec4c08h510iv5mlpz1f41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 15:30:00raw551,000원551,000원551,000원551,000원0
cmu3q7x6d08fy10iv5v4zwy8astock-5m034730:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x6708fx10ivec0jkn561
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 15:25:00raw551,000원551,000원551,000원551,000원0
cmu3q1hem08eo10ive633ywzwstock-5m034730:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1hei08en10iv9c8a1k9t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 15:20:00raw549,000원549,000원549,000원549,000원0
cmu3pv1ow08de10ivowdexov4stock-5m034730:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1os08dd10ivzyvlxk801
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 15:15:00raw551,000원551,000원549,000원549,000원915
cmu3pomr208c410ividjsdmgfstock-5m034730:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomqy08c310ivi0tz0adv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 15:10:00raw549,000원551,000원548,000원551,000원1,787
cmu3pi73m08au10iv28uakwizstock-5m034730:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi73i08at10ivi39nn4yj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 15:05:00raw547,000원549,000원547,000원549,000원1,348
cmu3pbrdg089k10iv03o71cwmstock-5m034730:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrdc089j10ivremlkj7t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 15:00:00raw549,000원550,000원547,000원547,000원1,810
cmu3p5bkk088810ivqqov67nestock-5m034730:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bkg088710ivjwzv5pjr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:55:00raw548,000원551,000원548,000원549,000원2,241
cmu3oyzt9087210ivayhl1dxsstock-5m034730:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzt5087110ivvdrcwju61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:50:00raw549,000원549,000원547,000원548,000원1,444
cmu3osgz4085s10ivctujvmkystock-5m034730:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgz0085r10ivkichi2bg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:45:00raw547,000원549,000원546,000원549,000원2,476
cmu3om2km084g10ivxgb7rgpkstock-5m034730:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2ki084f10ivwi4esym11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:40:00raw546,000원547,000원545,000원546,000원1,209
cmu3ofm9b083610iv294t3p21stock-5m034730:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm98083510ivbslc5d781
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:35:00raw547,000원547,000원545,000원546,000원609
cmu3o96kr081y10iv47p6ikdpstock-5m034730:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96kn081x10iv45vagd1k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:30:00raw545,000원547,000원544,000원547,000원1,238
cmu3o2r4v080o10ivridrotc5stock-5m034730:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r4r080n10ivk8i21q2j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:25:00raw544,000원545,000원543,000원545,000원1,625
cmu3nwf9l07za10ivfooxi3i1stock-5m034730:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf9i07z910iv0b0lbbv11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:20:00raw546,000원546,000원544,000원545,000원593
cmu3npw5w07y010ivqxl351sdstock-5m034730:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw5s07xz10ivy9w3otet1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:15:00raw545,000원547,000원545,000원546,000원1,251
cmu3njgjq07wo10iv6m1kf2gastock-5m034730:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njgjk07wn10iv5qf3f6w21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:10:00raw547,000원547,000원545,000원545,000원518
cmu3nd42407vk10ivzw5sc917stock-5m034730:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd42107vj10ivs9y104c21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:05:00raw544,000원547,000원544,000원546,000원1,902
cmu3n6mj307u810ivhez7mh3vstock-5m034730:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:192026-09-16 14:10:19cmu3n6mj007u710ivtxpyz3vw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:00:00raw546,000원546,000원544,000원545,000원778
cmu3n07cv07t010ivr1clmn51stock-5m034730:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n07cr07sz10ivml0vmi001
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:55:00raw546,000원547,000원545,000원545,000원753
2,403건 중 51–100← 이전2 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬