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
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
cmtaway2503i40zdx8dmzstawstock-5m034730:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:182026-08-27 11:20:18cmtaway2203i30zdxtzs79ibp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:10:00raw563,000원564,000원561,000원564,000원451
cmtaw4idx03gy0zdxgc7kfpqwstock-5m034730:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4idu03gx0zdxbt3vsnvf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:05:00raw562,000원563,000원561,000원563,000원372
cmtaw4idp03gw0zdxq0vm3ak0stock-5m034730:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4idl03gv0zdx3jdwj3zp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:00:00raw559,000원563,000원559,000원562,000원753
cmtavrnn703ec0zdxpm3t3ttjstock-5m034730:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:182026-08-27 11:05:18cmtavrnn303eb0zdxyefnaz6z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:55:00raw560,000원562,000원559,000원560,000원1,023
cmtavl7yx03d20zdxtrzb08lystock-5m034730:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7yt03d10zdxb48qjkbs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:50:00raw559,000원561,000원558,000원560,000원385
cmtavesd703bq0zdx3887lqxwstock-5m034730:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtavescp03bp0zdxo09kw2xs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:45:00raw558,000원560,000원557,000원558,000원1,141
cmtav8d8203ag0zdxffk4eyp8stock-5m034730:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:182026-08-27 10:50:18cmtav8d7z03af0zdxigjaxks11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:40:00raw562,000원562,000원557,000원557,000원847
cmtav1xjl039a0zdxiaau64xqstock-5m034730:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xji03990zdxthwgivgg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:35:00raw561,000원563,000원561,000원561,000원419
cmtav1xjd03980zdxzp0ti547stock-5m034730:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xj903970zdxoni0xw0v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:30:00raw563,000원563,000원559,000원562,000원487
cmtaup2uj036m0zdx07y5skj5stock-5m034730:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2uf036l0zdxns5mb1sg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:25:00raw562,000원564,000원560,000원562,000원960
cmtauin4r035e0zdx7gnh2itmstock-5m034730:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin4o035d0zdx3py1xgn01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:20:00raw559,000원562,000원559,000원561,000원1,095
cmtauc7ha03440zdxc5pujyegstock-5m034730:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7h703430zdxnpkfsd2h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:15:00raw556,000원560,000원556,000원559,000원769
cmtau5sik032w0zdx3pmt6e7sstock-5m034730:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sig032v0zdxy20hbezv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:10:00raw559,000원560,000원555,000원556,000원1,374
cmtatzcqd031k0zdxeynywlyfstock-5m034730:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcq9031j0zdxz9i6ikqr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:05:00raw559,000원560,000원556,000원559,000원1,228
cmtatsx1t030c0zdxfuisok8vstock-5m034730:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatsx1p030b0zdxfyiazc1c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:00:00raw555,000원559,000원551,000원559,000원2,110
cmtatmi3n02z00zdx839yvg0fstock-5m034730:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi3j02yz0zdxqj9i35r61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:55:00raw552,000원557,000원552,000원555,000원1,276
cmtatg50502xs0zdxpmgnuzynstock-5m034730:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg50202xr0zdxwx7wslab1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:50:00raw558,000원559,000원552,000원552,000원1,462
cmtat9mo602wg0zdxkizadgm1stock-5m034730:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mo202wf0zdxd9d6xnsy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:45:00raw558,000원558,000원555,000원557,000원1,282
cmtat37u402v40zdxfnyzcpdhstock-5m034730:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37u002v30zdxw2bbisg81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:40:00raw559,000원560,000원558,000원559,000원1,278
cmtaswrz502tw0zdxtotl73vwstock-5m034730:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswrz102tv0zdxthagoqo71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:35:00raw562,000원562,000원558,000원560,000원3,664
cmtasqccs02si0zdxse4qisp8stock-5m034730:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqccl02sh0zdxrp9eu6w91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:30:00raw566,000원567,000원562,000원562,000원1,411
cmtasqccc02sg0zdxfmw19cvastock-5m034730:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqcc502sf0zdxefejcmpx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:25:00raw566,000원566,000원564,000원566,000원795
cmtasdija02q00zdxnja5392zstock-5m034730:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdij602pz0zdxfj51m8tg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:20:00raw563,000원566,000원562,000원566,000원1,000
cmtas71vp02oq0zdx99qzdtnvstock-5m034730:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71vl02op0zdxqn4pgnhj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:15:00raw564,000원567,000원560,000원563,000원2,543
cmtas0mbg02ne0zdxzgnmlo6hstock-5m034730:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0mbc02nd0zdxv3krr8w81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:10:00raw564,000원566,000원560,000원564,000원2,726
cmtaru75g02m40zdxl4ytpexgstock-5m034730:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru75802m30zdxu51rxz9j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:05:00raw569,000원569,000원564,000원564,000원2,818
cmtarnrox02ky0zdxkiplc25ostock-5m034730:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:182026-08-27 09:10:18cmtarnror02kx0zdxcgf24ahb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:00:00raw573,000원579,000원564,000원568,000원4,588
cmtbal15705dv0zdx001wwargstock034730:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal15305du0zdxy3ay7nsr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-27 09:00:00raw573,000원579,000원551,000원556,000원88,808
cmt9q5ghl01c60zdximdpm99wstock-5m034730:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:182026-08-26 15:40:18cmt9q5ghg01c50zdxs6qxs93b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 15:30:00raw555,000원555,000원555,000원555,000원0
cmt9pz0ur01au0zdxu85hzinjstock-5m034730:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0um01at0zdx9mqk0mmi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 15:25:00raw555,000원555,000원555,000원555,000원0
cmt9psls2019m0zdxsnkq3vdmstock-5m034730:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslrx019l0zdxkz7919xx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 15:20:00raw555,000원555,000원555,000원555,000원0
cmt9pm647018e0zdx9qb9xjkostock-5m034730:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm641018d0zdx9fwbexaa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 15:15:00raw553,000원555,000원553,000원554,000원1,719
cmt9pfqdf01740zdx9ujue5r5stock-5m034730:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqd801730zdx6wojmps41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 15:10:00raw552,000원554,000원551,000원553,000원1,416
cmt9p9aon015w0zdx1watizd9stock-5m034730:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9aoi015v0zdxi1p3q6xx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 15:05:00raw552,000원553,000원550,000원551,000원1,380
cmt9p2vtp014g0zdxhn25rky3stock-5m034730:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vth014f0zdxe476ten31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 15:00:00raw550,000원554,000원550,000원551,000원3,111
cmt9owg13013a0zdxdeu90t9vstock-5m034730:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owg0x01390zdxyyrdun1j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:55:00raw549,000원552,000원549,000원550,000원1,631
cmt9oq0bn011w0zdxcru2cnrpstock-5m034730:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq0bg011v0zdx2i7b0ovv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:50:00raw551,000원552,000원549,000원549,000원2,692
cmt9ojle9010q0zdxbxbax5ezstock-5m034730:20260826:14452026-08-26 14:45:00instantevent2026-08-26 14:55:182026-08-26 14:55:18cmt9ojle3010p0zdxf5mav7zo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:45:00raw551,000원552,000원550,000원551,000원1,495
cmt9od5m200zg0zdx8ghpvrrbstock-5m034730:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:182026-08-26 14:50:18cmt9od5ly00zf0zdx6269gr0p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:40:00raw549,000원552,000원548,000원551,000원2,354
cmt9o6py100y60zdxw3bwjezlstock-5m034730:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pxx00y50zdxllwe4r061
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:35:00raw548,000원551,000원546,000원548,000원1,931
cmt9o0aye00ww0zdx4uzf03enstock-5m034730:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0ay900wv0zdx96bltec11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:30:00raw547,000원549,000원547,000원548,000원1,981
cmt9ntvez00vo0zdxkqnr6x8ustock-5m034730:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvev00vn0zdx27ytj5ft1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:25:00raw546,000원548,000원544,000원547,000원1,573
cmt9nngt500ua0zdxnmklb4tistock-5m034730:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngt200u90zdxf6ccmbpl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:20:00raw545,000원548,000원545,000원546,000원2,141
cmt9ngzs500sy0zdxno3hjwenstock-5m034730:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzs000sx0zdxy3z18jcs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:15:00raw545,000원547,000원543,000원545,000원1,540
cmt9ngzrw00sw0zdx8wnuh6o1stock-5m034730:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzrs00sv0zdxii8d4mcr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:10:00raw546,000원547,000원544,000원545,000원2,093
cmt9n454300qi0zdx3ztz2nm0stock-5m034730:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n453z00qh0zdx4oyy2i7w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:05:00raw545,000원547,000원544,000원546,000원1,670
cmt9mxpgy00pa0zdxk0iri3nystock-5m034730:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpgv00p90zdxl9jpvyve1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:00:00raw547,000원548,000원545,000원545,000원3,216
2,454건 중 1,301–1,350← 이전27 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬