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
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
cmtgokf5s09op0zdx6l29dk69stock-5m034730:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf5o09oo0zdx7ax6uttw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:20:00raw531,000원532,000원530,000원531,000원570
cmtgodxyq09nd0zdxuwyi0repstock-5m034730:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:18cmtgodxyk09nc0zdxojwz7f0d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:15:00raw533,000원533,000원530,000원531,000원690
cmtgo7i9109m50zdx1y4hvjpistock-5m034730:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i8x09m40zdx21fanlb31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:10:00raw531,000원534,000원531,000원533,000원1,506
cmtgo13ad09kt0zdxhanuc4npstock-5m034730:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo13aa09ks0zdxu9wey5n01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:05:00raw530,000원532,000원528,000원531,000원852
cmtgnuob009jj0zdxt8vth0h0stock-5m034730:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:192026-08-31 12:10:19cmtgnuoaw09ji0zdxigrxx4951
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:00:00raw531,000원532,000원529,000원530,000원1,535
cmtgno7uk09i70zdxmnr6d905stock-5m034730:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7ug09i60zdx1kl0l5aa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:55:00raw528,000원530,000원527,000원530,000원906
cmtgnhs5v09gz0zdxvg23blf2stock-5m034730:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs5p09gy0zdxuudz4ne11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:50:00raw528,000원529,000원526,000원528,000원597
cmtgnbd6t09fp0zdxwc26315nstock-5m034730:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd6n09fo0zdxlyqwh8ku1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:45:00raw527,000원531,000원527,000원527,000원1,341
cmtgn4xio09ef0zdxkcafn6itstock-5m034730:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xil09ee0zdxg7563b3v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:40:00raw528,000원529,000원527,000원528,000원601
cmtgmyhrk09d30zdxloms2l3ustock-5m034730:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhrg09d20zdx4dhk320a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:35:00raw529,000원529,000원527,000원527,000원843
cmtgms2v809bv0zdxdcuiea8wstock-5m034730:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2v409bu0zdxrnotqgg11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:30:00raw528,000원529,000원527,000원528,000원548
cmtgmlokd09an0zdxvf97gr4cstock-5m034730:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlok909am0zdx2zq62st81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:25:00raw529,000원530,000원527,000원527,000원778
cmtgmf7fk099d0zdxh40fm1otstock-5m034730:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7fe099c0zdx64kcbrzj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:20:00raw530,000원530,000원527,000원530,000원640
cmtgm8sn309830zdxujpdxul6stock-5m034730:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8smu09820zdx5zv6owlz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:15:00raw532,000원532,000원528,000원529,000원1,149
cmtgm2d5d096p0zdxub9s3e7mstock-5m034730:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2d51096o0zdxbp52l0uw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:10:00raw530,000원532,000원529,000원532,000원1,208
cmtglvx7q095h0zdxf4xse6u7stock-5m034730:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx7m095g0zdxyleqnuw21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:05:00raw529,000원531,000원529,000원529,000원991
cmtglphcs09470zdx8urvg70jstock-5m034730:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglphcn09460zdx7z243r9p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:00:00raw528,000원529,500원527,000원529,000원1,611
cmtglj2ed092z0zdxf1ie1eg2stock-5m034730:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2e7092y0zdxu6ue6bnw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:55:00raw528,000원529,000원527,000원529,000원665
cmtglcmpl091p0zdxidastefystock-5m034730:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmph091o0zdxza034r3k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:50:00raw530,000원530,000원527,000원529,000원709
cmtgl67xf090d0zdxue08tdgestock-5m034730:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67x9090c0zdxfpa9zxjn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:45:00raw529,000원530,000원528,000원529,000원848
cmtgkzs1x08z10zdxzp8bntk8stock-5m034730:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzs1t08z00zdxp50vwwhj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:40:00raw530,000원531,000원529,000원529,000원522
cmtgktccq08xr0zdxmbzvh9zistock-5m034730:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:182026-08-31 10:45:18cmtgktccm08xq0zdxt9unn0q31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:35:00raw530,000원531,000원529,000원530,000원653
cmtgkmwmv08wl0zdxu6bpdlpustock-5m034730:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwmo08wk0zdxnsupomxs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:30:00raw530,000원531,000원529,000원530,000원458
cmtgkghnm08v70zdx35cu5khnstock-5m034730:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghng08v60zdxbc2p8dd61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:25:00raw529,000원531,000원528,000원530,000원902
cmtgka5ml08u10zdxgc0igowistock-5m034730:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5mh08u00zdx8xqr694e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:20:00raw529,000원530,000원527,000원529,000원1,108
cmtgk3mnh08sr0zdx7pzbymnjstock-5m034730:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mnd08sq0zdx2a1ya4pz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:15:00raw531,000원532,000원528,000원529,000원1,540
cmtgjxacx08rh0zdxwo6ady5xstock-5m034730:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxact08rg0zdx432uwkt11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:10:00raw529,000원531,000원528,000원531,000원716
cmtgjqtmz08q30zdxmn8y4s2gstock-5m034730:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtmr08q20zdxakkmx1h21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:05:00raw529,000원531,000원528,000원529,000원1,021
cmtgjkd3208or0zdxz3vgncrsstock-5m034730:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkd2z08oq0zdxmfhjdjj91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:00:00raw531,000원532,000원526,000원529,000원1,847
cmtgjdw6108nh0zdxr0qt2r3zstock-5m034730:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw5x08ng0zdxotdx3p9x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:55:00raw534,000원534,000원530,000원531,000원565
cmtgj7hh908mb0zdxc0mbekrvstock-5m034730:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hh608ma0zdxrlsqcl911
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:50:00raw535,000원536,000원532,000원533,000원2,404
cmtgj11kj08l10zdx8ayjqs83stock-5m034730:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:182026-08-31 09:55:18cmtgj11kf08l00zdxyv1539ek1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:45:00raw537,000원537,000원534,000원535,000원735
cmtgiun3008jr0zdxnqxe94oestock-5m034730:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiun2u08jq0zdxw9jfasep1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:40:00raw536,000원538,000원535,000원537,000원1,038
cmtgiun2m08jp0zdxwfcelp5sstock-5m034730:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiun2g08jo0zdxdxruil8g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:35:00raw535,000원540,000원535,000원536,000원1,727
cmtgihrg408h70zdx2662da5lstock-5m034730:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrfx08h60zdx21frvr531
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:30:00raw533,000원539,000원533,000원535,000원1,656
cmtgibd6t08fx0zdxwdh639fhstock-5m034730:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:202026-08-31 09:35:20cmtgibd6n08fw0zdx7fsgdsmc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:25:00raw536,000원536,000원532,000원533,000원826
cmtgi4zf908ep0zdxv7f4j8lcstock-5m034730:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zf408eo0zdx42q2y8rd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:20:00raw534,000원536,000원533,000원535,000원1,518
cmtghygw308dd0zdxh8lvg5tastock-5m034730:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygvx08dc0zdxsr94jfa91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:15:00raw533,000원536,000원531,000원533,000원2,152
cmtghs1gq08c50zdxhf86cup1stock-5m034730:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1gm08c40zdxh9q5x9i61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:10:00raw528,000원534,000원527,000원533,000원2,390
cmtghllgr08ar0zdxms2t94arstock-5m034730:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllgm08aq0zdx6qskp71v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:05:00raw527,000원537,000원520,000원528,000원3,598
cmtghf6oe089l0zdxjkqiq1sdstock-5m034730:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6o9089k0zdxj5tzopc81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:00:00raw531,000원532,000원523,000원528,000원3,548
cmth0cfrv0b2f0zdxk6bvl6rjstock034730:202608312026-08-31dayperiod2026-08-31 18:00:032026-08-31 18:00:03cmth0cfrq0b2e0zdx9peaywfg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-31 09:00:00raw531,000원552,000원520,000원545,000원256,617
cmtcl15of086y0zdxydb5nnnmstock-5m034730:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15oc086x0zdxtg05m4r51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 15:30:00raw543,000원543,000원543,000원543,000원0
cmtckupuf085m0zdxbx3j24ddstock-5m034730:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckupuc085l0zdxzw21spg11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 15:25:00raw543,000원543,000원543,000원543,000원0
cmtckoazo084e0zdxfs7aar1cstock-5m034730:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoazk084d0zdxlh90wyf11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 15:20:00raw543,000원543,000원543,000원543,000원0
cmtckhv8a08360zdxu8hnbbhjstock-5m034730:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv8608350zdxieijmwvr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 15:15:00raw540,000원543,000원540,000원543,000원2,507
2,429건 중 1,101–1,150← 이전23 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬