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
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
cmtcc3o0006ey0zdx4zwz7g3qstock-5m034730:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nzs06ex0zdx0h7jgisv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:20:00raw541,000원542,000원538,000원540,000원915
cmtcbx83g06ds0zdx61jc28zbstock-5m034730:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx83c06dr0zdxp45w5khy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:15:00raw540,000원542,000원539,000원541,000원649
cmtcbqsg506ck0zdx4x9ip965stock-5m034730:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsg106cj0zdxigv8at1e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:10:00raw538,000원541,000원538,000원540,000원836
cmtcbkdgr06ba0zdxwouznzzmstock-5m034730:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdgn06b90zdxlyhtmjr61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:05:00raw541,000원541,000원538,000원538,000원547
cmtcbdxr906a00zdx32aj4ei6stock-5m034730:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:182026-08-28 11:10:18cmtcbdxr5069z0zdxz3d7inw41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:00:00raw539,000원542,000원539,000원541,000원1,082
cmtcb7i5z068q0zdx1msowkhdstock-5m034730:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i5w068p0zdx9grg4yfn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:55:00raw538,000원540,000원538,000원539,000원1,443
cmtcb1364067c0zdxh76pphpjstock-5m034730:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb1360067b0zdxwt8dpz7z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:50:00raw539,000원539,000원538,000원538,000원565
cmtcaunhq06620zdxudrl5lrestock-5m034730:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaunhi06610zdxnytrqgia1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:45:00raw540,000원540,000원538,000원540,000원1,420
cmtcao7l9064r0zdxb972hvtxstock-5m034730:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7l5064q0zdxtcpnbn5c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:40:00raw540,000원542,000원539,000원539,000원876
cmtcahryy063l0zdx7m8r18dsstock-5m034730:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahryu063k0zdxcwusvkrs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:35:00raw542,000원545,000원539,000원540,000원1,513
cmtcabd0b06290zdxh7ycmrrsstock-5m034730:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabd0306280zdx2rkxaqz21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:30:00raw540,000원543,000원539,000원542,000원990
cmtca4xcq060z0zdx3t1ovf71stock-5m034730:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4xcm060y0zdxjdxbj2f41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:25:00raw542,000원543,000원540,000원540,000원1,273
cmtc9yj1e05zn0zdxub44jbphstock-5m034730:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yj1b05zm0zdx5izrf9xt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:20:00raw542,000원545,000원541,000원543,000원956
cmtc9yj1705zl0zdxopwas2pxstock-5m034730:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yj1305zk0zdx1j0poj981
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:15:00raw541,000원544,000원540,000원543,000원963
cmtc9lmug05x70zdx65ujx46estock-5m034730:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmuc05x60zdxlw7ft7gs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:10:00raw543,000원544,000원539,000원540,000원876
cmtc9f74m05vr0zdxdhoa6u9hstock-5m034730:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f74d05vq0zdxbwvyfulz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:05:00raw541,000원544,000원540,000원543,000원1,686
cmtc98s4z05ul0zdx933kcbljstock-5m034730:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s4u05uk0zdx0imvs4m01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:00:00raw539,000원541,000원537,000원541,000원1,248
cmtc92cfz05tb0zdxpghst9g3stock-5m034730:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cfv05ta0zdx2qm3sff71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:55:00raw540,000원540,000원538,000원538,000원1,780
cmtc8vwst05s30zdxpgmm9l6mstock-5m034730:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwsq05s20zdxjs7h303s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:50:00raw543,000원544,000원539,000원539,000원2,122
cmtc8phqy05qn0zdxmyk6oq0zstock-5m034730:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phqu05qm0zdxttk6kyu31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:45:00raw539,000원545,000원537,000원542,000원2,841
cmtc8j21505pf0zdx6dgucfh6stock-5m034730:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j21105pe0zdxkxwyv9oa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:40:00raw535,000원540,500원533,000원539,000원3,259
cmtc8cmeg05o70zdxsss0edeqstock-5m034730:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmeb05o60zdxb95gss8q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:35:00raw538,000원540,000원535,000원535,000원3,991
cmtc867il05mz0zdxk0ttw1uvstock-5m034730:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867ih05my0zdxr9m4526g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:30:00raw542,000원543,000원537,000원539,000원3,559
cmtc7zrn605ln0zdxf7b8g1nwstock-5m034730:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:35:182026-08-28 09:35:18cmtc7zrn205lm0zdx6q73eo7q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:25:00raw541,000원543,000원540,000원542,000원1,938
cmtc7tcbc05kf0zdxubu0reakstock-5m034730:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tcb905ke0zdxoxrivqic1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:20:00raw540,000원543,000원538,000원541,000원1,571
cmtc7tcb405kd0zdxrqnw8txfstock-5m034730:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tcb105kc0zdxiujv0p6v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:15:00raw539,000원541,000원536,000원539,000원1,780
cmtc7ghe505ht0zdx9r4nu6p1stock-5m034730:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghe205hs0zdxbpdvei6k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:10:00raw544,000원545,000원539,000원540,000원1,799
cmtc7a1k505gf0zdxco4oopbrstock-5m034730:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1k105ge0zdximyxtze81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:05:00raw545,000원546,000원542,000원544,000원1,041
cmtcq0w2a08860zdxkp4x2adjstock034730:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0w2508850zdxm82jdzbc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-28 09:00:00raw547,000원551,000원532,000원543,000원126,114
cmtc73lsw05fb0zdxy2gpypnwstock-5m034730:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lss05fa0zdx1jppzrsc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:00:00raw547,000원551,000원540,000원545,000원3,325
cmtb5lbee05cp0zdxzg4lx572stock-5m034730:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lbe905co0zdxb8fdu27s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 15:30:00raw554,000원554,000원554,000원554,000원0
cmtb5evnn05bd0zdxvnqim8qastock-5m034730:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:182026-08-27 15:35:18cmtb5evnj05bc0zdxjzt10rv41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 15:25:00raw554,000원554,000원554,000원554,000원0
cmtb58fvl05a10zdx3snuw5gtstock-5m034730:20260827:15202026-08-27 15:20:00instantevent2026-08-27 15:30:172026-08-27 15:30:17cmtb58fvi05a00zdxd081pa461
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 15:20:00raw554,000원554,000원554,000원554,000원0
cmtb520yv058v0zdxpm3vs5a3stock-5m034730:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520yr058u0zdxqud45tx31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 15:15:00raw554,000원557,000원554,000원557,000원1,315
cmtb4vl6x057j0zdxh9mwfayvstock-5m034730:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:182026-08-27 15:20:18cmtb4vl6t057i0zdxes80dxyy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 15:10:00raw553,000원557,000원553,000원554,000원2,440
cmtb4p5ht05690zdx0khiud7astock-5m034730:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5hp05680zdx6bp9d0h61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 15:05:00raw555,000원555,000원552,000원553,000원971
cmtb4ipr4054x0zdxcu6l1qwastock-5m034730:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipr1054w0zdx12azriso1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 15:00:00raw554,000원556,000원553,000원555,000원1,060
cmtb4caud053r0zdx4bpwrwwostock-5m034730:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4cau9053q0zdx7snic0o91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:55:00raw556,000원556,000원553,000원554,000원1,371
cmtb45vxx052h0zdxczns4fy4stock-5m034730:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vxt052g0zdxzmxe934a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:50:00raw555,000원558,000원554,000원555,000원2,986
cmtb3zfkh05150zdxxmuoqo1zstock-5m034730:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfke05140zdx5cfc2zx01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:45:00raw554,000원556,000원554,000원555,000원629
cmtb3t0ev04zv0zdx28iytfwrstock-5m034730:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0es04zu0zdxe1bxx3z21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:40:00raw556,000원558,000원554,000원556,000원1,570
cmtb3mkqk04yn0zdxgp369aw8stock-5m034730:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkqg04ym0zdxpr5ddhfm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:35:00raw557,000원557,000원556,000원557,000원872
cmtb3g55o04xd0zdxi39erevfstock-5m034730:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g55k04xc0zdxldpolroz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:30:00raw555,000원557,000원555,000원556,000원831
cmtb39q1j04vx0zdxwlli53qsstock-5m034730:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39q1f04vw0zdx4fp4j2bo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:25:00raw556,000원557,000원555,000원555,000원1,015
cmtb33aek04ur0zdxf1pzvduestock-5m034730:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:182026-08-27 14:30:18cmtb33aeh04uq0zdx7tpqo0er1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:20:00raw553,000원557,000원553,000원556,000원693
cmtb2wumi04tj0zdxpzsixy7qstock-5m034730:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wume04ti0zdxeb12wsif1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:15:00raw555,000원556,000원553,000원553,000원1,522
cmtb2qfme04rz0zdx6v02axl8stock-5m034730:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfma04ry0zdxccz48kjg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:10:00raw557,000원557,000원555,000원555,000원1,021
2,436건 중 1,201–1,250← 이전25 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬