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
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
cmtckbfg8081s0zdx785542h1stock-5m034730:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfg5081r0zdxubzcztqk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 15:10:00raw538,000원541,000원537,000원541,000원3,229
cmtck50ic080k0zdxinvfdftsstock-5m034730:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50i8080j0zdxa0aoufo01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 15:05:00raw534,000원538,000원533,000원537,000원2,331
cmtcjykzm07zc0zdxfjyw8721stock-5m034730:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykzi07zb0zdx45eft06d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 15:00:00raw534,000원535,000원533,000원534,000원1,794
cmtcjs52c07y00zdx90v9pjqpstock-5m034730:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs52907xz0zdxy1jljmr91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:55:00raw535,000원536,000원533,000원534,000원2,187
cmtcjlrxf07ws0zdxrtiq0tg5stock-5m034730:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrxb07wr0zdxuze9einu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:50:00raw532,000원536,000원532,000원535,000원3,458
cmtcjfafz07vi0zdxwz8pangcstock-5m034730:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:182026-08-28 14:55:18cmtcjfafv07vh0zdxwnshc5gw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:45:00raw533,000원534,000원532,000원532,000원1,844
cmtcj8uqd07u60zdxbqdk384pstock-5m034730:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8uq907u50zdx0ejtymbx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:40:00raw534,000원534,500원532,000원533,000원1,899
cmtcj2g1107su0zdxwh2n1w7estock-5m034730:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2g0y07st0zdx7ql8m2591
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:35:00raw534,000원535,000원532,000원534,000원2,480
cmtciw05f07rm0zdxu68sx5pmstock-5m034730:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw05b07rl0zdx4hta28cr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:30:00raw535,000원536,000원533,000원534,000원1,625
cmtcipkcs07qa0zdxtjohffmbstock-5m034730:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipkco07q90zdx2cimu8ed1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:25:00raw534,000원537,000원533,000원536,000원2,728
cmtcij5d907p40zdxg7k1wb7pstock-5m034730:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5d507p30zdxhqjl4xt21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:20:00raw533,000원535,000원532,000원534,000원2,360
cmtcicpod07ns0zdxxzurkjw8stock-5m034730:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpo907nr0zdxea6g0dg11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:15:00raw535,000원536,000원532,500원533,000원2,650
cmtci69xc07mg0zdx4dazqbi9stock-5m034730:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69x807mf0zdx2kdyxd3f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:10:00raw534,500원536,000원533,000원535,000원2,180
cmtchzvs607l80zdxxd7pdvwostock-5m034730:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvs207l70zdxuesqtu5c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:05:00raw536,000원536,000원534,000원534,000원1,709
cmtchtfbv07k00zdxr4bdkwzastock-5m034730:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtfbr07jz0zdxxm8j9xc41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:00:00raw534,000원536,000원534,000원536,000원3,269
cmtchmzj907iq0zdxp1758ckwstock-5m034730:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzj607ip0zdxjyu1p1wa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:55:00raw534,000원535,000원534,000원534,000원1,021
cmtchgko107he0zdxdm4surw1stock-5m034730:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgknx07hd0zdxs4area5j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:50:00raw534,000원536,000원533,000원534,000원2,425
cmtcha4x907g40zdx3hxpispustock-5m034730:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4x407g30zdxpx0ruff81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:45:00raw535,000원537,000원534,000원534,000원2,708
cmtch3p4r07eu0zdxm9y68e2dstock-5m034730:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p4m07et0zdxgkp9o9aa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:40:00raw536,000원537,000원535,000원535,000원1,477
cmtcgx9fy07dm0zdxpemh8766stock-5m034730:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9fu07dl0zdxghbhy32d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:35:00raw536,000원537,000원535,000원536,000원994
cmtcgquia07cc0zdx4egw24odstock-5m034730:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgqui607cb0zdx0r5e3owc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:30:00raw538,500원539,000원536,000원537,000원692
cmtcgkerl07b20zdxq393mz74stock-5m034730:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:182026-08-28 13:35:18cmtcgkerh07b10zdxzb6kl2jq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:25:00raw538,000원539,000원537,000원538,000원777
cmtcgdz5x079s0zdx6x8lhc5astock-5m034730:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz5t079r0zdxkoi8prru1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:20:00raw538,000원540,000원537,000원538,000원1,075
cmtcg7jc8078c0zdx2uqsbp8kstock-5m034730:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7jc4078b0zdx59uifml81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:15:00raw539,000원540,000원538,000원538,000원881
cmtcg7jc0078a0zdxk2dw60mhstock-5m034730:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7jbw07890zdx8ih10pyf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:10:00raw537,000원540,000원536,000원539,000원1,044
cmtcfuon1075w0zdxubfcbxrrstock-5m034730:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuomx075v0zdxl0rgfrus1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:05:00raw537,000원540,000원536,000원537,000원1,165
cmtcfo8x0074o0zdxin4dfd4estock-5m034730:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8wv074n0zdxdc6jwd8v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:00:00raw540,000원541,000원537,000원538,000원1,180
cmtcfhtzq073e0zdx9vi3oyd8stock-5m034730:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtzn073d0zdxxa0kt81x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:55:00raw541,000원543,000원539,000원540,000원1,148
cmtcfhtzi073c0zdx1fuuqymhstock-5m034730:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtzf073b0zdxfndm36if1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:50:00raw538,000원541,000원537,000원541,000원1,149
cmtcf4yju070s0zdxtyptsuffstock-5m034730:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yjq070r0zdx6frejfg31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:45:00raw537,000원538,000원536,000원538,000원1,163
cmtceyjk206ze0zdx5dqk798qstock-5m034730:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjjy06zd0zdxqtoicv7y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:40:00raw539,000원540,000원537,000원537,000원853
cmtces3v306y80zdxwfkq1rsdstock-5m034730:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3uz06y70zdxae9h3qsy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:35:00raw541,000원541,000원538,000원538,000원854
cmtceloar06wy0zdxtqmaao5ystock-5m034730:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtceloan06wx0zdx5wj5qsno1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:30:00raw540,000원542,000원539,000원540,000원769
cmtcef97006vo0zdxs453ywvwstock-5m034730:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef96w06vn0zdxwvtny3px1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:25:00raw541,000원542,000원539,000원541,000원877
cmtce8tgx06ue0zdx3i5yt0c7stock-5m034730:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:182026-08-28 12:30:18cmtce8tgt06ud0zdx7zi6fefn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:20:00raw540,000원542,000원539,000원540,000원670
cmtce2dts06t40zdxmked6x8gstock-5m034730:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dtp06t30zdx8g08y8g61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:15:00raw541,000원542,000원540,000원541,000원801
cmtcdvyrv06rs0zdxuiz406fhstock-5m034730:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvyrr06rr0zdx9oiovlgx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:10:00raw540,000원542,000원540,000원541,000원703
cmtcdpj2k06qk0zdxr5ndti7sstock-5m034730:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:182026-08-28 12:15:18cmtcdpj2h06qj0zdxrzlzw6k61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:05:00raw541,000원542,000원540,000원540,000원674
cmtcdj3cy06p80zdx7oltw2y8stock-5m034730:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3cu06p70zdxgqjvmvqo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:00:00raw543,000원543,000원540,000원542,000원694
cmtcdcnod06nw0zdx62uwmvavstock-5m034730:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcno906nv0zdxydzwqt9u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:55:00raw540,000원543,000원539,000원543,000원1,045
cmtcd68mt06mq0zdxkbcz93westock-5m034730:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:182026-08-28 12:00:18cmtcd68mo06mp0zdxq14w0uvy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:50:00raw539,000원543,000원538,000원539,000원1,114
cmtcczt0j06li0zdxar346v2qstock-5m034730:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczt0f06lh0zdxt49o3glh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:45:00raw539,000원541,000원538,000원540,000원754
cmtcctd8106k40zdxncaxhfvlstock-5m034730:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd7x06k30zdxjjbshowf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:40:00raw541,000원541,000원539,000원539,000원669
cmtccmy7t06iw0zdx0qafuk4gstock-5m034730:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:182026-08-28 11:45:18cmtccmy7p06iv0zdxhjlunjo71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:35:00raw541,000원542,000원540,000원540,000원1,011
cmtccgik606ho0zdxg4bekln8stock-5m034730:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgik206hn0zdxvyrsvftz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:30:00raw541,000원542,000원540,500원541,000원601
cmtcca2wu06ga0zdxvlca0rr3stock-5m034730:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2wm06g90zdx3ihbg4501
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:25:00raw540,000원542,000원539,000원542,000원1,231
2,433건 중 1,151–1,200← 이전24 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬