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
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
cmt9mrafu00o00zdxpn1rwxidstock-5m034730:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mrafn00nz0zdxj3744j6f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:55:00raw548,000원548,000원546,000원546,000원1,971
cmt9mkw8h00mo0zdx1wjqysjmstock-5m034730:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw8d00mn0zdx3k6ct7ak1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:50:00raw547,000원549,000원545,000원548,000원1,986
cmt9meezu00le0zdxeynn1avustock-5m034730:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meezq00ld0zdx1f3r8wdf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:45:00raw548,000원549,000원545,000원548,000원1,624
cmt9m80k800k40zdxqhqd1iudstock-5m034730:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80k500k30zdx3kzcuz9r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:40:00raw547,000원551,000원547,000원548,000원1,171
cmt9m1kk200is0zdxvmlj4ufestock-5m034730:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kjy00ir0zdx0fjxu08d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:35:00raw550,000원551,000원547,000원547,000원1,353
cmt9lv4m400hk0zdxi7t3heh4stock-5m034730:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4m000hj0zdxclnbvpqy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:30:00raw550,000원552,000원550,000원550,000원1,748
cmt9loppg00gc0zdxxl6a8y68stock-5m034730:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9loppc00gb0zdx01bhazui1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:25:00raw549,000원552,000원548,000원550,000원2,178
cmt9lia7z00f00zdx5yctg9x6stock-5m034730:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia7v00ez0zdxpe3lp0fi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:20:00raw549,000원551,000원548,000원549,000원1,250
cmt9lbu8u00do0zdxk0u6zx58stock-5m034730:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu8q00dn0zdx0r5hv27i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:15:00raw547,000원550,000원547,000원549,000원1,469
cmt9l5f9p00cc0zdx3xq15tcbstock-5m034730:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f9l00cb0zdxd5gel23w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:10:00raw548,000원550,000원546,000원547,000원1,842
cmt9kyzqx00b60zdx62dku7htstock-5m034730:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzqs00b50zdxmi6fgd9u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:05:00raw549,000원551,000원547,000원548,000원1,635
cmt9ksjsz009w0zdxd72y2lokstock-5m034730:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjsv009v0zdxmjcp6a241
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:00:00raw550,000원551,000원548,000원549,000원1,509
cmt9km44d008m0zdxdet7ruj3stock-5m034730:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km448008l0zdxqhv3dvzs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:55:00raw546,000원550,000원546,000원550,000원2,389
cmt9km443008k0zdxpdsaz5eestock-5m034730:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km43y008j0zdxqdqbhflw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:50:00raw543,000원547,000원542,000원546,000원2,840
cmt9k99gr00640zdx7qi2idmqstock-5m034730:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99gn00630zdxxi7jj3c51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:45:00raw542,000원545,000원542,000원544,000원2,586
cmt9k2udt00400zdxvtz9z385stock-5m034730:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2udo003z0zdx74sn2tnb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:40:00raw544,000원544,000원542,000원542,000원1,367
cmt9k2udj003y0zdxparf3mp5stock-5m034730:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2udf003x0zdxog1qi2cp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:35:00raw544,000원545,000원542,000원544,000원1,464
cmt9k2ud9003w0zdxgyjwzr4jstock-5m034730:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ud4003v0zdxcl1b3r521
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:30:00raw543,000원545,000원542,000원543,000원1,578
cmt9k2ucz003u0zdx86efua5ostock-5m034730:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ucv003t0zdxbx4mhc1t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:25:00raw545,000원546,000원543,000원543,000원1,260
cmt9vib4f02cy0zdxj6a6pempstock-5m034730:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib4b02cx0zdxhdszja2z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:20:00raw546,000원548,000원544,000원545,000원1,136
cmt9vib4502cw0zdxmz23hvl3stock-5m034730:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib4002cv0zdxtqh8r7zr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:15:00raw546,000원548,000원544,000원546,000원999
cmt9vib3v02cu0zdxk7bp9pdostock-5m034730:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib3q02ct0zdxpvdbqhsd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:10:00raw545,000원547,000원543,000원546,000원1,744
cmt9vib3k02cs0zdxkpytpej9stock-5m034730:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib3g02cr0zdxtx6uc7h11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:05:00raw544,000원546,000원543,000원545,000원1,446
cmt9vib3b02cq0zdx1jln0yh4stock-5m034730:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib3702cp0zdxpvk3ntmb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:00:00raw543,000원545,000원542,000원544,000원1,154
cmt9vib3202co0zdx2whcpmx9stock-5m034730:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib2y02cn0zdxz1n4wphi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:55:00raw542,000원545,000원542,000원543,000원1,196
cmt9vib2s02cm0zdx30kwpq70stock-5m034730:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib2n02cl0zdxqgs4o3fu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:50:00raw544,000원545,000원541,000원544,000원1,195
cmt9vib2i02ck0zdxa23emnc6stock-5m034730:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib2d02cj0zdx3p9oge8b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:45:00raw544,000원547,000원543,000원544,000원1,844
cmt9vib2702ci0zdxwtv7c7zmstock-5m034730:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib2302ch0zdxqpz14s6e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:40:00raw545,000원547,000원543,000원545,000원2,490
cmt9vib1y02cg0zdxommffk6rstock-5m034730:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib1t02cf0zdxyj0br9rt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:35:00raw541,000원545,000원541,000원545,000원2,040
cmt9vib1o02ce0zdxprzznkgsstock-5m034730:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib1j02cd0zdxtg09oy931
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:30:00raw541,000원543,000원540,000원541,000원1,486
cmt9vib1e02cc0zdxjbm9o3gtstock-5m034730:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib1902cb0zdxqnq5fx4b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:25:00raw539,000원541,000원538,000원540,000원1,987
cmt9vib1402ca0zdxyn41wcfzstock-5m034730:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib0z02c90zdxd8iq6ffr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:20:00raw540,000원542,000원539,000원539,000원1,597
cmt9vib0u02c80zdxw64n196nstock-5m034730:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib0q02c70zdxyf9rgq9c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:15:00raw539,000원542,000원539,000원540,000원1,606
cmt9vib0k02c60zdxuhuj2umcstock-5m034730:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib0g02c50zdx92wib8i91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:10:00raw536,000원541,000원536,000원539,000원1,685
cmt9vib0a02c40zdxzd1e3un4stock-5m034730:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib0502c30zdxbxnpcql11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:05:00raw536,000원538,000원536,000원536,000원1,210
cmt9vib0002c20zdx3kdca36jstock-5m034730:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viazv02c10zdxr3sz109b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:00:00raw537,000원539,000원535,000원536,000원1,167
cmt9viazq02c00zdx9ganf6justock-5m034730:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viazl02bz0zdx7j5uulmt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:55:00raw536,000원539,000원536,000원537,000원1,612
cmt9viazg02by0zdxv4s2fdwostock-5m034730:20260826:10502026-08-26 10:50:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viazb02bx0zdxbddxdyig1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:50:00raw535,000원538,000원534,000원536,000원2,579
cmt9viaz502bw0zdxmsgehzskstock-5m034730:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaz102bv0zdxhh2z1nr91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:45:00raw539,000원539,000원535,000원535,000원1,637
cmt9viayv02bu0zdxvn8qfl3astock-5m034730:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viayr02bt0zdxg4d0vwrb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:40:00raw541,000원541,000원536,000원538,000원1,839
cmt9viayl02bs0zdxrjoo0h06stock-5m034730:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viayh02br0zdxxiysiirc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:35:00raw539,000원542,000원538,500원541,000원1,838
cmt9viayb02bq0zdxwq22xnu7stock-5m034730:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viay702bp0zdxnei4iuso1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:30:00raw540,500원543,500원538,000원539,000원2,376
cmt9viay102bo0zdxesca1ah2stock-5m034730:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaxw02bn0zdxqiuse9zl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:25:00raw542,000원542,000원539,000원540,000원1,870
cmt9viaxr02bm0zdxfm0pudr9stock-5m034730:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaxm02bl0zdx0f4vz2xr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:20:00raw543,000원546,000원542,000원542,000원1,351
cmt9viaxh02bk0zdx3nc76a3gstock-5m034730:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaxc02bj0zdxfw5pks931
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:15:00raw544,000원546,000원542,000원543,000원1,107
cmt9viax702bi0zdxp00r0ejtstock-5m034730:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viax202bh0zdxurwrhzwy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:10:00raw544,000원546,000원543,000원545,000원1,080
cmt9viawx02bg0zdxy8tb77ristock-5m034730:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viawt02bf0zdxv76f1i491
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:05:00raw544,000원547,000원542,000원544,000원1,225
cmt9viawm02be0zdx0ja75x29stock-5m034730:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viawh02bd0zdxe759mw8o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:00:00raw541,000원546,000원541,000원544,000원1,942
2,456건 중 1,351–1,400← 이전28 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬