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
cmu3mtt5s07rm10ivr2b3sk8estock-5m034730:20260916:13502026-09-16 13:50:00instantevent2026-09-16 14:00:212026-09-16 14:00:21cmu3mtt5o07rl10ivt13sr28p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:50:00raw548,000원548,000원546,000원546,000원932
cmu3mnbg607qe10iv1528x8zvstock-5m034730:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbg207qd10ivymb4i7oi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:45:00raw547,000원548,000원547,000원547,000원182
cmu3mgvpd07p410ivdnskad7ystock-5m034730:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvp507p310ivlpcms3m61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:40:00raw546,000원549,000원545,000원547,000원2,080
cmu3mafz507nw10iv374g4vb2stock-5m034730:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafz207nv10ivruxusvln1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:35:00raw547,000원548,000원546,000원546,000원690
cmu3m40z707mm10iv6t3optxnstock-5m034730:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40z407ml10ivux9ymg5b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:30:00raw549,000원549,000원547,000원547,000원983
cmu3lxlla07l810ivuro4fnrkstock-5m034730:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxll607l710ivc4jy9psb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:25:00raw550,000원551,000원548,000원549,000원800
cmu3lr6w907k010ivqosnuw5cstock-5m034730:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6w507jz10iv06tdf00z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:20:00raw551,000원551,000원550,000원551,000원325
cmu3lkqn307io10iv3uv5ryrzstock-5m034730:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqmz07in10iv264zir6p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:15:00raw553,000원553,000원550,000원550,000원1,653
cmu3leauk07hg10ivdcw4nkjxstock-5m034730:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leaug07hf10ivl0q7tzge1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:10:00raw552,000원553,000원552,000원552,000원652
cmu3l7xtt07g810ivjg91hhifstock-5m034730:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xtp07g710ivevdh5rqk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:05:00raw553,000원554,000원552,000원552,000원403
cmu3l1gln07ew10ivmpay3ty0stock-5m034730:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1glj07ev10ivtxvew59b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:00:00raw552,000원554,000원552,000원553,000원1,660
cmu3kv2xr07do10ivdcxyx968stock-5m034730:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2xn07dn10iv3w1dzege1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:55:00raw551,000원553,000원551,000원552,000원929
cmu3komui07c810ivmv253k1pstock-5m034730:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komue07c710ivr1h48zu11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:50:00raw551,000원552,000원551,000원552,000원310
cmu3ki7kb07b410ivjjx1mu1gstock-5m034730:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7k707b310iv19pjdugw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:45:00raw550,000원552,000원550,000원551,000원591
cmu3kbryo079u10iv2h2mwq7fstock-5m034730:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbryk079t10iv8clhciqj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:40:00raw550,000원552,000원549,000원550,000원888
cmu3k5cc8078k10ivphp5dt69stock-5m034730:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5cc4078j10ivsw62dxu61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:35:00raw549,000원550,000원548,000원550,000원1,117
cmu3jyved077410ivjyyx048pstock-5m034730:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyve9077310iv2yk8mmoj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:30:00raw551,000원552,000원549,000원549,000원666
cmu3jsfo6076010ivy7suxx20stock-5m034730:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:182026-09-16 12:35:18cmu3jsfo2075z10iva4uw2fuq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:25:00raw551,000원553,000원551,000원551,000원947
cmu3jlzxt074o10iv2aord4idstock-5m034730:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzxp074n10ivebqjjts01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:20:00raw553,000원553,000원551,000원551,000원634
cmu3jfktv073e10iv9z5a1k29stock-5m034730:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfktr073d10ivi6hw2dlq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:15:00raw552,000원554,000원551,000원552,000원1,642
cmu3j959f072410ivnqh7vz4wstock-5m034730:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j959a072310ivaiugye9w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:10:00raw550,000원552,000원550,000원552,000원597
cmu3j2pkf070u10ivtykxxv6cstock-5m034730:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pkb070t10ivpw2py8ru1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:05:00raw551,000원552,000원550,000원550,500원980
cmu3iwak206zi10iv4vl1fp9estock-5m034730:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwajw06zh10ivhnlf6ou81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:00:00raw546,000원552,000원546,000원551,000원1,612
cmu3ipwkk06yc10ivnhfmmggwstock-5m034730:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwkb06yb10ivm3zdb6241
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:55:00raw547,000원547,000원545,000원546,000원134
cmu3ijf5t06x210ivn789lb76stock-5m034730:20260916:11502026-09-16 11:50:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijf5p06x110iv8l9f0ru91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:50:00raw544,000원547,000원544,000원545,000원1,152
cmu3iczxx06vq10ivfokfkq2nstock-5m034730:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczxu06vp10ivnfdscg2p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:45:00raw544,000원545,000원544,000원544,000원485
cmu3i6kqy06ug10iv70vshxm0stock-5m034730:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kqv06uf10iveqdvsrgm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:40:00raw545,000원545,000원543,000원544,000원319
cmu3i04ra06t810ivbh2qh4i4stock-5m034730:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04r706t710ivw6qotopy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:35:00raw546,000원546,000원544,000원545,000원282
cmu3htp1o06rw10iv1g0pza3sstock-5m034730:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htp1k06rv10ivdd13ttsh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:30:00raw543,000원546,000원543,000원545,000원1,331
cmu3hncdf06qo10iv0wub8tmrstock-5m034730:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hncd706qn10ivd3ialjy41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:25:00raw543,000원544,000원542,000원543,000원529
cmu3hgyj206pe10ivt524xhvostock-5m034730:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyiy06pd10ivi2t133t61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:20:00raw543,000원544,000원543,000원544,000원165
cmu3hah7j06o410ivigtkxewvstock-5m034730:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:212026-09-16 11:25:21cmu3hah7f06o310ivttb28opv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:15:00raw541,000원544,000원540,000원544,000원1,013
cmu3h402g06mq10iv8xq0syoqstock-5m034730:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h402c06mp10ivui6sz7f01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:10:00raw543,000원543,000원539,000원541,000원932
cmu3gxjz606lk10ivpeqpmt8tstock-5m034730:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:182026-09-16 11:15:18cmu3gxjz306lj10ivcz740wev1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:05:00raw543,000원543,000원542,000원542,000원173
cmu3gr4og06ka10iv8kx77dskstock-5m034730:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4o806k910ivoi5yo6cw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:00:00raw540,000원542,000원538,000원542,000원2,541
cmu3gkqaq06iw10ivxee4sx4zstock-5m034730:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkqam06iv10iv4zm3bjp41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:55:00raw542,000원542,000원539,000원539,000원1,254
cmu3gefsj06hq10iv7hy2mfknstock-5m034730:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefsf06hp10iv0aoplo6s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:50:00raw543,000원544,000원541,000원542,000원580
cmu3g7ul206ge10ivr0mzl5xgstock-5m034730:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7uky06gd10ivm1aaapbu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:45:00raw542,000원544,000원542,000원544,000원1,422
cmu3g1ea206f410ivm7tkz713stock-5m034730:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e9z06f310ivegau7yze1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:40:00raw542,000원543,000원541,000원543,000원707
cmu3fv1ft06du10ivfkpajc1kstock-5m034730:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:212026-09-16 10:45:21cmu3fv1fq06dt10iv9xen46801
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:35:00raw544,000원545,000원542,000원542,000원1,187
cmu3folw906cm10ivfw0cbklvstock-5m034730:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:212026-09-16 10:40:21cmu3folw506cl10iv5c86quko1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:30:00raw544,000원545,000원544,000원544,000원548
cmu3fi4ll06b810iv32v74gy2stock-5m034730:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4lg06b710iv9eh1bgsn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:25:00raw543,000원545,000원543,000원544,000원907
cmu3fbtua06a210iv3ky69rlistock-5m034730:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtu606a110iv9g7kw00m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:20:00raw542,000원543,000원541,000원543,000원1,200
cmu3f5bru068s10iv62gy9o83stock-5m034730:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5brq068r10iv962fc2h11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:15:00raw545,000원545,000원542,000원542,000원802
cmu3eyvmj067g10ivvexsv3bwstock-5m034730:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvmf067f10ivaitc1kvn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:10:00raw545,000원546,000원544,000원545,500원703
cmu3esed0066410ivosg0jajastock-5m034730:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3esecv066310ivajix5hub1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:05:00raw546,000원546,000원543,000원545,000원1,543
cmu3elymc064w10ivt6hpm17tstock-5m034730:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elym8064v10iv5n9emqnt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:00:00raw545,500원546,000원544,500원545,000원1,336
cmu3efme8063m10ivdrahagczstock-5m034730:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efme4063l10iv5vo1e1qk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:55:00raw546,000원546,000원544,000원545,500원1,102
cmu3e94fx062e10iv6fn87pl3stock-5m034730:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:192026-09-16 10:00:19cmu3e94ft062d10ivw9t06n4a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:50:00raw549,500원550,000원546,000원546,000원1,387
cmu3e2pfa061410ivw07x7ea1stock-5m034730:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2pf6061310iv4im902ce1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:45:00raw549,500원550,000원547,000원550,000원2,072
2,403건 중 101–150← 이전3 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬