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
cmuyyrfy317xu10ivedlmevg8stock-5m034730:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfxz17xt10ivg6q8fhjl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:05:00raw567,000원568,000원566,000원567,000원490
cmuyyl0yi17wo10ivpt3xfhaustock-5m034730:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0yf17wn10ivuznh4l6w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 12:00:00raw568,000원569,000원566,000원568,000원1,487
cmuyyento17ve10ivi0uv0pj8stock-5m034730:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyentk17vd10ivgpatq52t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:55:00raw567,000원570,000원567,000원568,000원346
cmuyy87qx17u410ivtd9cpsubstock-5m034730:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87qt17u310ivsoakb94i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:50:00raw570,000원571,000원567,000원568,000원2,397
cmuyy1rlr17su10ivgjcdfdb9stock-5m034730:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rlo17st10ivxkj0if7o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:45:00raw571,000원572,000원570,000원571,000원522
cmuyxve3317rk10iv4vhwm8yrstock-5m034730:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:222026-10-08 11:50:22cmuyxve3017rj10ivjj89991w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:40:00raw571,000원572,000원570,000원571,000원616
cmuyxoy0317q810iviqqkcqfvstock-5m034730:20261008:11352026-10-08 11:35:00instantevent2026-10-08 11:45:212026-10-08 11:45:21cmuyxoy0017q710ivkyxirolt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:35:00raw571,000원573,000원571,000원572,000원429
cmuyxilri17oy10ivkfkc6eslstock-5m034730:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilrd17ox10ivubrbocrj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:30:00raw570,000원572,000원570,000원572,000원728
cmuyxc0pb17no10ivhcdpy2mnstock-5m034730:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0p717nn10ivf8xkhum41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:25:00raw573,000원575,000원569,000원570,000원1,154
cmuyx5pmx17mg10ivap1u7at4stock-5m034730:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:242026-10-08 11:30:24cmuyx5pmt17mf10ive8hhpeal1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:20:00raw571,000원575,000원571,000원574,000원609
cmuywz82g17l410ivlqct4f1istock-5m034730:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz82c17l310iv2lcvwr5k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:15:00raw573,000원574,000원572,000원572,000원934
cmuywsq0m17ju10ivt32pffbqstock-5m034730:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywsq0i17jt10ivth5o4o7m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:10:00raw574,000원576,000원572,000원572,000원1,008
cmuywmdfz17ik10ivgp3k55h5stock-5m034730:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmdfv17ij10ivv1wce9zh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:05:00raw576,000원577,000원574,000원576,000원847
cmuywfvjq17ha10ivlujpvr3gstock-5m034730:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvjm17h910ivjzkkgyhz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 11:00:00raw577,000원578,000원575,000원576,500원839
cmuyw9o5g17g210ivfol8533nstock-5m034730:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:292026-10-08 11:05:29cmuyw9o5c17g110ivgiwwm44i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:55:00raw576,000원579,000원576,000원578,000원747
cmuyw323k17es10ivkp98gvuxstock-5m034730:20261008:10502026-10-08 10:50:00instantevent2026-10-08 11:00:202026-10-08 11:00:20cmuyw323g17er10ivx4771mvj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:50:00raw576,000원577,000원574,000원576,000원978
cmuyvwo3417di10ivw5a9xxw7stock-5m034730:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwo3117dh10ivfdcdnvf51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:45:00raw572,000원576,000원572,000원575,000원1,185
cmuyvq8hs17c810ivq3cgqzw2stock-5m034730:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8ho17c710ivhs7gq1x01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:40:00raw571,000원573,000원571,000원573,000원861
cmuyvjpja17ay10ivhk4cv9ivstock-5m034730:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpj617ax10ivnunsuttv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:35:00raw570,000원572,000원569,000원572,000원654
cmuyvd9rq179o10iv6g1iyp5nstock-5m034730:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9rm179n10iv71ny6g6u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:30:00raw568,000원571,000원567,000원571,000원694
cmuyv6v4h178c10ivou4dnphmstock-5m034730:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v4d178b10iv9v68ez6x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:25:00raw568,000원569,000원566,000원568,000원1,635
cmuyv0f9b177410ivx7i2kzlfstock-5m034730:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:182026-10-08 10:30:18cmuyv0f97177310ivdg2gxwze1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:20:00raw569,000원570,000원567,000원567,000원1,127
cmuyuu0i5175u10ivldog9mpwstock-5m034730:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0i1175t10ivkibcmrbe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:15:00raw568,000원571,000원567,000원569,000원1,611
cmuyunkez174k10ivcgkioaljstock-5m034730:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunkev174j10ivagh2q2a81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:10:00raw571,000원572,000원568,000원569,000원1,903
cmuyuhax0173a10iv2xk0cx16stock-5m034730:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhawx173910ivs0y050mh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:05:00raw572,000원572,000원570,000원571,000원784
cmuyuar1r171y10ivy46hap5hstock-5m034730:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuar1n171x10iv1hly7iro1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 10:00:00raw573,000원573,000원567,000원571,000원3,860
cmuyu4a0i170m10iv9i7ppeobstock-5m034730:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu4a0e170l10ivp3dlqi0p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:55:00raw575,000원575,000원572,000원572,000원1,289
cmuytxz3w16zg10ivi1rhop7pstock-5m034730:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz3r16zf10ivi52y0eri1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:50:00raw575,000원577,000원574,000원575,000원893
cmuytreli16y210ivb40y6l2estock-5m034730:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrela16y110iv0gkung3e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:45:00raw576,000원577,000원575,000원576,000원541
cmuytkzqh16ws10iv8v99c7bbstock-5m034730:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzqd16wr10ivi3big8fj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:40:00raw576,000원576,000원573,000원576,000원1,209
cmuytemu316vk10ivegp9nai1stock-5m034730:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemtz16vj10iv34pfpkoj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:35:00raw581,000원581,000원575,000원575,000원1,815
cmuyt848w16ua10ivawvgk0m9stock-5m034730:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt848s16u910ivxy1cl1fq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:30:00raw579,000원581,000원578,000원581,000원1,245
cmuyt1ts316t210ivenmre8iastock-5m034730:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1trz16t110iv32299f8q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:25:00raw580,000원580,000원578,000원578,000원1,454
cmuysvar616rs10ivv0q195xostock-5m034730:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvaqx16rr10ivdd0hr7ux1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:20:00raw581,000원582,000원579,000원580,000원1,870
cmuysovd416qg10ivld6ixvdkstock-5m034730:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysovd016qf10ivgoaoecpy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:15:00raw577,000원582,000원576,000원581,000원1,304
cmuysifth16p610iv5zrhbrckstock-5m034730:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifta16p510ivph5l35vo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:10:00raw575,000원577,000원573,000원577,000원1,801
cmuysc1il16ns10iv9n1d1ybhstock-5m034730:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1ih16nr10iv4b8pnued1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:05:00raw578,000원578,000원574,000원576,000원1,881
cmuzb2t3w19fi10iv1l0scp03stock034730:202610082026-10-08dayperiod2026-10-08 18:00:032026-10-08 18:00:03cmuzb2t3q19fh10iv1kitnynw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-08 09:00:00raw580,000원582,000원555,000원562,000원195,799
cmuys5k8l16mm10iv6er86ic0stock-5m034730:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k8g16ml10ivt2z8xyvz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-08 09:00:00raw580,000원580,000원572,000원577,000원3,542
cmuxqn8ja16jt10iv9ye2l1hhstock-5m034730:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8j716js10iv7tluierd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 15:30:00raw579,000원579,000원579,000원579,000원0
cmuxqgsxb16in10ivwdl64i1astock-5m034730:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgsx816im10ivbxec3egm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 15:25:00raw579,000원579,000원579,000원579,000원0
cmuxqad5y16hd10iv7k9du8crstock-5m034730:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad5u16hc10ivpzwec4zs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 15:20:00raw579,000원579,000원579,000원579,000원0
cmuxq3y5w16g110ivs9xl5dnkstock-5m034730:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y5s16g010ivljcigcqv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 15:15:00raw578,000원580,000원578,000원579,000원1,339
cmuxpxikc16et10iva119yjn0stock-5m034730:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxik816es10ivf2tgep591
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 15:10:00raw579,000원581,000원578,000원578,000원2,037
cmuxpr6d716dl10ivgqopefa1stock-5m034730:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6d316dk10iv020990r51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 15:05:00raw580,000원580,000원579,000원579,000원966
cmuxpknsg16c510ivs0xxbmpsstock-5m034730:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknsc16c410ivm6fteic61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 15:00:00raw581,000원581,000원579,000원579,000원1,153
cmuxpe83116az10iv76j38daistock-5m034730:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:182026-10-07 15:05:18cmuxpe82x16ay10ivxhsx9cgz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 14:55:00raw581,000원581,000원579,000원581,000원1,761
cmuxp7v4x169r10ivtdxmell6stock-5m034730:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v4t169q10ivh7kgpuao1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 14:50:00raw582,000원582,000원580,000원580,000원1,116
cmuxp1ijs168f10ivaw00eto5stock-5m034730:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:252026-10-07 14:55:25cmuxp1ijo168e10ivoykr8qn11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 14:45:00raw581,000원582,000원580,000원581,000원1,322
cmuxouxny167510ivfsi5cscjstock-5m034730:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:182026-10-07 14:50:18cmuxouxnv167410iv7agx45z81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 14:40:00raw582,000원583,000원580,000원581,000원1,356
4,821건 중 1,401–1,450← 이전29 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬