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
cmthynd3z00du10gkvvrcmlpestock-5m034730:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd3v00dt10gkys3egpci1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:50:00raw572,000원578,000원571,000원576,000원4,994
cmthygwdp00ci10gkty5231ubstock-5m034730:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwdk00ch10gkmt7098tj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:45:00raw567,000원577,000원566,000원573,000원8,957
cmthyagpd00b810gk2arixppdstock-5m034730:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:18cmthyagp800b710gk69si6yga1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:40:00raw558,000원570,000원557,000원568,000원7,803
cmthy415n00a010gkj83u61cqstock-5m034730:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy415j009z10gkxw2010z61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:35:00raw552,000원558,000원552,000원558,000원2,598
cmthxxn3y008q10gkwnn5so5bstock-5m034730:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn3u008p10gksmido3z31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:30:00raw551,000원554,000원549,000원552,000원2,116
cmthxr6b9007e10gk1e6cu77dstock-5m034730:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:182026-09-01 09:35:18cmthxr6b4007d10gk0u3llb571
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:25:00raw545,000원552,000원544,000원549,000원1,724
cmthxksug006410gk3xfzatbrstock-5m034730:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxksuc006310gk5ckmi2bb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:20:00raw546,000원546,000원542,000원545,000원753
cmthxebrw004w10gkpczkd3xtstock-5m034730:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebrs004v10gkj8vs15cl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:15:00raw541,000원553,000원540,000원546,000원3,494
cmthx7vxy003k10gkxbtltwt8stock-5m034730:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vxu003j10gkkpl3zj9g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:10:00raw546,000원551,000원539,000원541,000원2,419
cmthx1g51002810gk1lbf04nrstock-5m034730:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g4w002710gkljjff3ys1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:05:00raw547,000원549,000원542,000원546,000원1,342
cmtifs9zt00yb10f9lu5whn11stock034730:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9zp00ya10f9upd3jtkx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-01 09:00:00raw543,000원587,000원539,000원586,000원166,124
cmthwv1mp001210gk0apaqa58stock-5m034730:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:192026-09-01 09:10:19cmthwv1ml001110gk7tjo9hgf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:00:00raw543,000원552,000원543,000원547,000원4,039
cmtgvcpex0b150zdxn0aqgzpnstock-5m034730:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpes0b140zdxgsxzjdeg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 15:30:00raw549,000원549,000원549,000원549,000원0
cmtgv6ah50azz0zdxsgpma4austock-5m034730:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6ah20azy0zdxwxvo5k3v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 15:25:00raw549,000원549,000원549,000원549,000원0
cmtguzux00ayn0zdxsvy7w7pjstock-5m034730:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzuww0aym0zdxietddtkg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 15:20:00raw549,000원549,000원549,000원549,000원0
cmtgutfbp0axf0zdxv9ly3a1cstock-5m034730:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:182026-08-31 15:25:18cmtgutfbl0axe0zdxmyb18jwr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 15:15:00raw549,000원550,000원548,000원549,000원849
cmtgutfbg0axd0zdxukreu5opstock-5m034730:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:25:182026-08-31 15:25:18cmtgutfba0axc0zdx9u6k41n11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 15:10:00raw546,000원549,000원545,000원549,000원1,706
cmtgugkh90aur0zdxw8vq0pf0stock-5m034730:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkh50auq0zdxtsgq2nzw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 15:05:00raw548,000원549,000원545,000원546,000원1,936
cmtgua68d0atl0zdxgw4vjh5jstock-5m034730:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua6870atk0zdxp0w73kcq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 15:00:00raw545,000원548,000원545,000원547,000원1,045
cmtgu3oz00as70zdxflpz4rosstock-5m034730:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3oyw0as60zdxoiee2p8w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:55:00raw546,000원548,000원545,000원546,000원1,477
cmtgtxc9n0aqz0zdxhnxh7w5jstock-5m034730:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:212026-08-31 15:00:21cmtgtxc9j0aqy0zdxt102idp81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:50:00raw547,000원548,000원544,000원546,000원1,229
cmtgtqut40apr0zdxoco8ecgastock-5m034730:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqusz0apq0zdxccv0ldpt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:45:00raw545,000원548,000원544,000원546,000원1,398
cmtgtqust0app0zdx0ti8svxastock-5m034730:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqusp0apo0zdxsqf39xij1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:40:00raw546,000원547,000원544,000원544,000원1,913
cmtgtdzou0an50zdxjywrry3vstock-5m034730:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzoo0an40zdxw3wqga5h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:35:00raw547,000원547,000원544,000원545,000원1,523
cmtgt7k7t0alr0zdxq249w09bstock-5m034730:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k7p0alq0zdxaxndszmk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:30:00raw549,000원549,000원544,000원546,000원1,384
cmtgt15870akn0zdx8w87g7wrstock-5m034730:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt15830akm0zdxzsnkrnsp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:25:00raw548,000원550,000원547,000원547,000원1,722
cmtgsupd50aj50zdxxvb9jzcdstock-5m034730:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsupd20aj40zdxzgeiyc0y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:20:00raw549,000원550,000원546,000원547,000원1,389
cmtgso9nw0ai30zdx145x1718stock-5m034730:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9ns0ai20zdxdw9kae5k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:15:00raw551,000원552,000원548,000원549,000원1,819
cmtgshvqi0agr0zdx86hmir50stock-5m034730:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvqc0agq0zdx545nq0g31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:10:00raw548,000원552,000원546,000원550,000원2,909
cmtgsbe6t0afh0zdx2o4ky7z3stock-5m034730:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe6p0afg0zdxn59rbqvi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:05:00raw547,000원548,000원545,000원548,000원1,496
cmtgs50ph0ae50zdxxx1hu7ilstock-5m034730:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:202026-08-31 14:10:20cmtgs50pd0ae40zdxnepumjgx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:00:00raw546,000원549,000원545,000원547,000원2,422
cmtgrykkn0acz0zdxe2jaoe6dstock-5m034730:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykkj0acy0zdxbbw355ax1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:55:00raw545,000원546,000원544,000원545,000원1,643
cmtgrs3ru0abj0zdx7r0trwwkstock-5m034730:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3rq0abi0zdxv51414ko1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:50:00raw541,000원546,000원540,000원544,000원2,867
cmtgrlsiy0aad0zdxkhrw5fumstock-5m034730:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:232026-08-31 13:55:23cmtgrlsiv0aac0zdx6amwvgdq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:45:00raw542,000원542,000원540,000원541,000원947
cmtgrf9g50a930zdxo3dk6udxstock-5m034730:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9g10a920zdxeuoiwxgj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:40:00raw541,000원542,000원540,000원541,000원1,788
cmtgr8tpx0a7v0zdx0mujnfvhstock-5m034730:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:182026-08-31 13:45:18cmtgr8tpt0a7u0zdxjqhz6rcl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:35:00raw534,000원541,000원534,000원541,000원5,135
cmtgr2eq50a6j0zdxg42xrloystock-5m034730:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2eq10a6i0zdx8ti4rfhn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:30:00raw535,000원536,000원533,000원534,000원891
cmtgqvywj0a5b0zdx4lnoyughstock-5m034730:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvywf0a5a0zdx0e6ukfn91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:25:00raw534,000원537,000원533,000원536,000원1,018
cmtgqpj9g0a3z0zdx7vq10kufstock-5m034730:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:182026-08-31 13:30:18cmtgqpj9a0a3y0zdxdhq7cn4k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:20:00raw533,000원536,000원533,000원533,000원1,103
cmtgqj3e20a2p0zdxwq9nob7ystock-5m034730:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3dy0a2o0zdxkee3bz2s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:15:00raw530,000원534,000원530,000원533,000원1,555
cmtgqcog70a1h0zdx7kcnkrihstock-5m034730:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcog10a1g0zdxbpdlnn2u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:10:00raw528,000원531,000원528,000원530,000원1,717
cmtgq68rc0a070zdxpsp3wajostock-5m034730:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68r80a060zdx2kfewvnc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:05:00raw529,000원530,000원528,000원529,000원652
cmtgpzt2209yx0zdxpw1wvm6nstock-5m034730:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzt1v09yw0zdx1bpj5p4z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:00:00raw530,000원530,000원528,000원528,000원981
cmtgptf0e09xn0zdxw810p7u4stock-5m034730:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptezx09xm0zdxdydiuaxs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:55:00raw528,000원529,000원528,000원528,000원815
cmtgpn2vr09wd0zdxcyyieenustock-5m034730:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2vo09wc0zdxtejiuoyi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:50:00raw528,000원529,000원527,000원528,000원735
cmtgpgiqv09v30zdxgwmzj6azstock-5m034730:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgiqs09v20zdxkjw61zev1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:45:00raw528,000원529,000원527,000원528,000원544
cmtgpa4ah09tr0zdx7cfg35oostock-5m034730:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:192026-08-31 12:50:19cmtgpa4a109tq0zdx3n1exydt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:40:00raw529,000원530,000원528,000원529,000원601
cmtgp3o0609sh0zdxulv3e1rrstock-5m034730:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3o0209sg0zdx29xmonqf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:35:00raw529,000원529,000원528,000원528,000원592
cmtgox8cm09r70zdxql5fm04astock-5m034730:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox8ci09r60zdxv8f12osa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:30:00raw530,000원530,000원528,000원529,000원474
cmtgoqt4709px0zdx4x7f6xc7stock-5m034730:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt4309pw0zdxh2ihuyrl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:25:00raw531,000원532,000원529,000원529,000원835
2,425건 중 1,051–1,100← 이전22 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬