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
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
cmt9viawc02bc0zdxifntcdgxstock-5m034730:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaw802bb0zdxyxwle7r21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:55:00raw541,000원545,000원540,000원542,000원2,193
cmt9viaw202ba0zdxg53e5yqistock-5m034730:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viavy02b90zdxw43hm59k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:50:00raw544,000원545,000원541,000원541,000원1,504
cmt9viavt02b80zdxi6waliaxstock-5m034730:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viavp02b70zdxsw8zj0lm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:45:00raw542,000원545,000원541,000원544,000원1,649
cmt9viavj02b60zdxbg8b260lstock-5m034730:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viavf02b50zdxra7vojdm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:40:00raw544,000원545,000원542,000원542,000원1,415
cmt9viav902b40zdxeqmt7i14stock-5m034730:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viav502b30zdxqubc1nxg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:35:00raw546,000원547,000원543,000원545,000원1,080
cmt9viauz02b20zdxxp95ho70stock-5m034730:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viauv02b10zdx62dc368h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:30:00raw543,000원547,000원543,000원545,000원2,019
cmt9viaup02b00zdxifz8pck5stock-5m034730:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaul02az0zdx1g5hke6a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:25:00raw546,000원546,000원542,000원543,000원1,433
cmt9viauf02ay0zdxjvq8vz0nstock-5m034730:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaub02ax0zdxwhpqyb5f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:20:00raw550,000원554,000원546,000원546,000원1,920
cmt9viau602aw0zdxq97u8trvstock-5m034730:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viau102av0zdxsgowq9qi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:15:00raw546,000원554,000원545,000원551,000원2,490
cmt9viatw02au0zdxtes3j58bstock-5m034730:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viatr02at0zdx9thm6hb61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:10:00raw547,000원551,000원545,000원546,000원1,664
cmt9viatm02as0zdxyn1pbmn3stock-5m034730:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viath02ar0zdxjvxhi0bm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:05:00raw550,000원550,000원545,000원546,000원1,808
cmt9v56vl01ea0zdxmx7pix7ostock034730:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56vf01e90zdxcvqqxu6o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-26 09:00:00raw557,000원558,000원534,000원554,000원139,809
cmt9viatc02aq0zdxvugukayistock-5m034730:20260826:09002026-08-26 09:00:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viat702ap0zdxrs4wua0e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:00:00raw557,000원558,000원547,000원550,000원2,993
cmt89tg2j01mf0zd06j6ya95dstock-5m034730:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tg2f01me0zd05g2nfyii1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 15:05:00raw551,000원554,000원551,000원552,500원1,425
cmt89tg2b01md0zd029tolplsstock-5m034730:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tg2801mc0zd0k0e4fd391
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 15:00:00raw550,000원553,000원550,000원551,000원1,129
cmt89gldu01jx0zd0w3bxh49xstock-5m034730:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:182026-08-25 15:05:18cmt89gldp01jw0zd0tgf7dvya1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:55:00raw552,000원554,000원550,000원550,000원1,801
cmt89a5q101ip0zd0yl4f0p5pstock-5m034730:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5px01io0zd0of34b8751
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:50:00raw551,000원554,000원551,000원552,000원1,290
cmt893qqq01h90zd0iaqrdv54stock-5m034730:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qqm01h80zd02fezl03k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:45:00raw550,000원553,000원550,000원551,000원1,460
cmt88xayt01fz0zd06i0qqotkstock-5m034730:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:50:182026-08-25 14:50:18cmt88xayp01fy0zd0tefpsat21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:40:00raw552,000원553,000원550,000원550,000원1,478
cmt88qvjm01et0zd0m8in5d0fstock-5m034730:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvji01es0zd0hqccuq8r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:35:00raw552,000원553,000원550,000원552,000원1,425
cmt88kfnz01dh0zd07qgaxnxbstock-5m034730:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfnv01dg0zd0ptfqv1pu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:30:00raw550,000원553,000원549,000원552,000원1,965
cmt88e0ob01cb0zd0rp94z1w1stock-5m034730:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0o701ca0zd07yi8505m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:25:00raw550,000원552,000원549,000원550,000원1,583
cmt887lug01b10zd0gda5hh92stock-5m034730:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:192026-08-25 14:30:19cmt887luc01b00zd0gihkuufi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:20:00raw549,000원550,000원548,000원549,000원1,090
cmt881580019r0zd0yu2bq3ejstock-5m034730:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88157w019q0zd0oognxnyl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:15:00raw548,000원550,000원548,000원548,000원2,149
cmt87uqqd018d0zd0l247zijystock-5m034730:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqq9018c0zd0jjwlbpys1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:10:00raw548,000원549,000원547,000원549,000원1,017
cmt87oaib01750zd0w0e5zd5ostock-5m034730:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oai701740zd0i0kxc2kn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:05:00raw547,000원549,000원546,000원547,000원1,454
cmt87hutl015x0zd0zeqytjxestock-5m034730:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87huti015w0zd0srtg3dap1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:00:00raw548,000원549,000원547,000원547,000원2,379
cmt87bfut014l0zd0yv3kxaelstock-5m034730:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfup014k0zd00gjw335d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:55:00raw547,000원549,000원546,000원547,000원1,758
cmt87505e013d0zd0c6qcbziwstock-5m034730:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87505a013c0zd0tg7y67oh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:50:00raw548,000원549,000원547,000원547,000원1,078
cmt86ykf101210zd0yn38p0hhstock-5m034730:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykey01200zd05v5cwygm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:45:00raw548,000원550,000원546,000원547,000원1,847
cmt86s5pd010p0zd0pei8arqvstock-5m034730:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5p9010o0zd0h16nrp7d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:40:00raw547,000원550,000원546,000원548,000원1,089
cmt86lpsc00zj0zd0pr6e68b4stock-5m034730:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lps800zi0zd07dhtaj751
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:35:00raw544,000원548,000원544,000원548,000원1,579
cmt86fa5200y70zd0sgc0gdw1stock-5m034730:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa4y00y60zd0mfvm4nur1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:30:00raw545,000원547,000원543,000원544,000원2,392
cmt868v3a00wv0zd03ol94k6astock-5m034730:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v3600wu0zd0khnkl7mx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:25:00raw545,000원546,000원544,000원544,000원1,320
cmt862fbm00vn0zd0agvzfh9bstock-5m034730:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:182026-08-25 13:30:18cmt862fbi00vm0zd02v62fum81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:20:00raw545,000원547,000원545,000원545,000원2,063
cmt85w05100ud0zd0k245kcklstock-5m034730:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w04x00uc0zd0j7fncyh41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:15:00raw545,500원547,000원543,000원546,000원2,265
cmt85pjwc00t50zd08akox98fstock-5m034730:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjw500t40zd09j28v41k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:10:00raw547,000원547,000원545,000원545,000원1,252
cmt85j55a00rt0zd0co95lbsdstock-5m034730:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j55600rs0zd0otcuxt9e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:05:00raw546,000원549,000원545,000원547,000원2,940
cmt85cpc400qh0zd095s49rdwstock-5m034730:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:182026-08-25 13:10:18cmt85cpbz00qg0zd0zo3st6d61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:00:00raw542,000원547,000원542,000원546,000원1,049
cmt856aha00p90zd0mfpspl0dstock-5m034730:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856ah500p80zd0c36i7zr01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:55:00raw543,000원544,000원542,000원543,000원800
cmt84zuk900nz0zd07vb7rz9vstock-5m034730:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zuk500ny0zd0qc55zqus1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:50:00raw543,000원543,000원542,000원542,000원812
cmt84tetf00mn0zd0t72a7og4stock-5m034730:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tetb00mm0zd0ref9flti1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:45:00raw543,000원544,000원542,000원543,000원725
2,464건 중 1,401–1,450← 이전29 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬