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
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
cmtb2jzv904qx0zdxdwnb08enstock-5m034730:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzv504qw0zdxjbv6wa5a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:05:00raw556,000원558,000원556,000원557,000원509
cmtb2dk6x04pp0zdx3yt8waoqstock-5m034730:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk6p04po0zdx5dj0thpj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:00:00raw556,000원558,000원556,000원556,000원976
cmtb2759e04ob0zdxemexsphzstock-5m034730:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2759504oa0zdxqrv7rr0h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:55:00raw556,000원558,000원554,000원556,000원1,420
cmtb20tcb04n50zdxsgmve3k3stock-5m034730:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:232026-08-27 14:00:23cmtb20tc704n40zdxcuqylfqz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:50:00raw557,000원558,000원556,000원556,000원966
cmtb1u9xb04lv0zdxzerbaqe4stock-5m034730:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9x704lu0zdx9v1a7pvi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:45:00raw560,000원561,000원557,000원557,000원1,042
cmtb1nu1v04kf0zdxj7oafaujstock-5m034730:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1nu1r04ke0zdx0tl6qp8d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:40:00raw558,000원561,000원558,000원560,000원1,441
cmtb1hf3a04j90zdx3lvckgrwstock-5m034730:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:182026-08-27 13:45:18cmtb1hf3604j80zdxwj81m6ne1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:35:00raw558,000원559,000원558,000원558,000원433
cmtb1b0nf04hz0zdxa53q71w8stock-5m034730:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0nb04hy0zdx4vffathn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:30:00raw559,000원560,000원558,000원558,000원324
cmtb14jme04gl0zdxeare8pzdstock-5m034730:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jmb04gk0zdxv8ft9kdz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:25:00raw559,000원560,000원558,000원559,000원815
cmtb0y4or04ff0zdx4iwxchx1stock-5m034730:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:182026-08-27 13:30:18cmtb0y4on04fe0zdx3gf99hjm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:20:00raw558,000원560,000원558,000원559,000원505
cmtb0rp1p04e70zdx9x5h2s5ustock-5m034730:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rp1m04e60zdxw7gpbxen1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:15:00raw557,000원560,000원557,000원559,000원784
cmtb0l98b04cx0zdx16pd7amvstock-5m034730:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l98704cw0zdxd8e3gyh71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:10:00raw559,000원560,000원557,000원557,000원694
cmtb0eua304bn0zdx50nnp4t8stock-5m034730:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu9z04bm0zdx0tkdkshz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:05:00raw559,000원560,000원559,000원559,000원370
cmtb08em404ab0zdxvazh4zkostock-5m034730:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08em004aa0zdxt70d91h91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:00:00raw559,000원560,000원559,000원560,000원594
cmtb01z1604930zdxtdb2rgtlstock-5m034730:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01z1204920zdxd0m7enpa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:55:00raw559,000원561,000원559,000원559,000원537
cmtb01z0x04910zdxehsbi95mstock-5m034730:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01z0u04900zdxvliuz9dk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:50:00raw558,000원560,000원557,000원559,000원926
cmtazp476046h0zdxxowiqt0ostock-5m034730:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:182026-08-27 12:55:18cmtazp472046g0zdxi8fl23nl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:45:00raw558,000원559,000원557,000원558,000원517
cmtazioga04570zdxhmt16rkzstock-5m034730:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziog704560zdxkchhweh71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:40:00raw558,000원560,000원558,000원558,000원463
cmtazc9je043z0zdxb7vsncq5stock-5m034730:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9jb043y0zdxs88cjhhm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:35:00raw562,000원563,000원556,000원558,000원2,552
cmtaz5ttc042n0zdxcdnk5ewwstock-5m034730:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5tt9042m0zdx5hnidlbv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:30:00raw561,000원562,000원561,000원561,000원129
cmtayze5g041d0zdxtx9yvr4astock-5m034730:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze5d041c0zdxw03d077p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:25:00raw561,000원563,000원561,000원561,000원673
cmtayze58041b0zdx9wdwj2qdstock-5m034730:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze55041a0zdxo5gztdus1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:20:00raw561,000원562,000원561,000원561,000원125
cmtaymjf703yt0zdxi6xgz9wrstock-5m034730:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjf403ys0zdxv2wg1jo61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:15:00raw561,000원562,000원561,000원561,000원184
cmtayg3tj03xj0zdxhv5ckjivstock-5m034730:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:182026-08-27 12:20:18cmtayg3tg03xi0zdxp1k8l9v41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:10:00raw561,000원562,000원561,000원561,000원183
cmtay9nx103w90zdxvx3zh46gstock-5m034730:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nwy03w80zdx0p1osnc41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:05:00raw563,000원564,000원560,000원562,000원1,029
cmtay38xq03ux0zdxbhndvd01stock-5m034730:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38xn03uw0zdx89ioa7zh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:00:00raw564,000원565,000원562,500원563,000원889
cmtaxwtcr03tr0zdxnw920u8vstock-5m034730:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwtck03tq0zdx8izlwjry1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:55:00raw565,000원565,000원564,000원564,000원134
cmtaxqdz003sb0zdxnladwe1bstock-5m034730:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdyw03sa0zdxdstdfau81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:50:00raw561,000원566,000원561,000원564,000원1,299
cmtaxjyk003r50zdxz3lgau5mstock-5m034730:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyjx03r40zdxkbldx3hv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:45:00raw560,000원562,000원559,000원561,000원895
cmtaxdkfd03pt0zdxzxwhdry4stock-5m034730:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkfa03ps0zdxm487wxir1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:40:00raw561,000원562,000원560,000원560,000원532
cmtaxdkf503pr0zdxuc8wb7s3stock-5m034730:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkf103pq0zdxhcnn2wbf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:35:00raw561,000원562,000원561,000원561,000원250
cmtax0oan03n80zdxjovgnnb6stock-5m034730:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0oak03n70zdxfeehp41l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:30:00raw560,000원562,000원559,000원561,000원1,062
cmtawu8gw03m00zdxlmdi5dzvstock-5m034730:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8gs03lz0zdxj6i9c65t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:25:00raw560,000원561,000원560,000원560,000원253
cmtawnt5z03kq0zdxav0wvj4rstock-5m034730:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt5v03kp0zdxhlgz1rgp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:20:00raw563,000원563,000원559,000원561,000원873
cmtawhdzk03ji0zdxqgpcykeistock-5m034730:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdzg03jh0zdxemgb3tll1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:15:00raw562,000원564,000원562,000원562,000원232
2,451건 중 1,251–1,300← 이전26 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬