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
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
cmt84mz8k00lf0zd09axrz5mtstock-5m034730:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz8g00le0zd08ibvi01q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:40:00raw543,000원544,000원542,000원543,000원1,155
cmt84gk7c00k70zd07hqg7watstock-5m034730:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk7800k60zd047kzytc41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:35:00raw545,000원545,000원543,000원543,000원1,059
cmt84a4f400iv0zd09ozquvtwstock-5m034730:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:182026-08-25 12:40:18cmt84a4f000iu0zd0egc6nxp61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:30:00raw543,000원545,000원543,000원544,000원774
cmt843opp00hj0zd0t6310025stock-5m034730:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843opl00hi0zd0jeh2uk4s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:25:00raw540,000원545,000원540,000원543,000원1,819
cmt83xa4500gd0zd0qrqkkreostock-5m034730:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa3w00gc0zd0ux5sc1ov1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:20:00raw539,000원542,000원539,000원540,000원1,366
cmt83xa3k00gb0zd0n67asgsrstock-5m034730:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa3b00ga0zd06mcwacuo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:15:00raw537,000원541,000원536,000원540,000원1,124
cmt83keb600dr0zd03ykd7i7ystock-5m034730:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83keb200dq0zd05rs8vook1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:10:00raw538,000원539,000원536,000원537,000원882
cmt83dyl500cd0zd0su613k97stock-5m034730:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dyl100cc0zd0krcy2cn91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:05:00raw536,000원539,000원535,000원538,000원1,149
cmt83dykx00cb0zd0gcrehu35stock-5m034730:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dykt00ca0zd0s4hx9m881
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:00:00raw537,000원538,000원535,000원536,000원788
cmt8313xm009x0zd0vcqvms50stock-5m034730:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313xi009w0zd0mwm0ha3t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:55:00raw536,000원537,000원534,000원536,000원1,008
cmt82up4j008l0zd09logddlnstock-5m034730:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up4f008k0zd0t9gh8u3k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:50:00raw535,000원536,000원534,000원535,000원928
cmt82o9a5007b0zd0b8fokw8sstock-5m034730:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o9a1007a0zd0k4fyyoo51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:45:00raw536,000원537,000원534,000원535,000원1,310
cmt82htju00610zd0pwljo08estock-5m034730:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htjq00600zd09smzczwo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:40:00raw537,000원540,000원535,000원536,000원1,949
cmt82bdub004t0zd0gwxbseyostock-5m034730:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdu7004s0zd0eyramg891
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:35:00raw539,000원541,000원535,000원537,000원1,412
cmt824yup003h0zd0egm8352mstock-5m034730:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yuk003g0zd099h359jl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:30:00raw538,000원541,000원536,000원539,000원1,160
cmt81yk22002b0zd0xlrtlarzstock-5m034730:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yk1y002a0zd0iobbbfgj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:25:00raw540,000원541,000원537,000원537,000원1,374
cmt81s5ji00110zd0uhpgsjhcstock-5m034730:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5jd00100zd04cs2x2my1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:20:00raw539,000원541,000원538,000원540,000원1,227
cmt81lorw00zi10d4qs2eudlistock-5m034730:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lors00zh10d4gggz7tij1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:15:00raw538,000원540,000원537,000원539,000원1,336
cmt81f8i600y010d40l09mzxostock-5m034730:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8i200xz10d430dk1pcs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:10:00raw538,000원541,000원538,000원538,000원1,013
cmt818tjq00wu10d4s4w5tm7istock-5m034730:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tjm00wt10d4x98mz55w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:05:00raw539,000원540,000원538,000원538,000원1,429
cmt812dsn00vo10d4ghby0ykgstock-5m034730:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:182026-08-25 11:10:18cmt812dsj00vn10d4h079kxku1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:00:00raw539,000원541,000원539,000원539,000원1,081
cmt80vy6200ug10d4duy2ugm5stock-5m034730:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy5x00uf10d4twhgran51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:55:00raw540,000원541,000원537,000원539,000원1,955
cmt80pjuc00t010d4x4t86s87stock-5m034730:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pju900sz10d4dvky5stg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:50:00raw541,000원542,000원539,000원540,000원1,709
cmt80j3i800rw10d4foabjnkpstock-5m034730:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3i500rv10d4egr7t8i51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:45:00raw539,000원542,000원539,000원541,000원1,057
cmt80co8j00qg10d4nalwfttdstock-5m034730:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co8c00qf10d4vqxx7d361
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:40:00raw541,000원543,000원539,000원541,000원1,448
cmt8069ve00pc10d4jr9am2irstock-5m034730:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069va00pb10d4195txy2h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:35:00raw536,000원542,000원534,000원541,000원1,379
cmt7zzuey00o010d4feei6itnstock-5m034730:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:202026-08-25 10:40:20cmt7zzueu00nz10d41z3ytpq01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:30:00raw532,000원537,000원532,000원534,000원3,114
cmt7ztdzk00ms10d4at9dsk2vstock-5m034730:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdzd00mr10d4ppzrqwbq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:25:00raw533,000원534,000원532,000원532,000원1,701
cmt7zmxp300li10d4oyvxnaxcstock-5m034730:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxoz00lh10d42mqg7tha1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:20:00raw537,000원537,000원532,000원533,000원2,144
cmt7zgir800k410d4xkioj7tistock-5m034730:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgir500k310d4m5t8psm41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:15:00raw538,000원538,000원535,000원536,000원1,757
cmt7za31o00iw10d41wet5nzdstock-5m034730:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za31k00iv10d47jd139ec1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:10:00raw540,000원540,000원536,000원537,000원1,905
cmt7z3n7q00hk10d4s6u0ztksstock-5m034730:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n7m00hj10d4a3hjhdsg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:05:00raw538,000원540,000원536,000원540,000원1,496
cmt7yx9dc00g810d4xsy058w3stock-5m034730:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9d800g710d4ethbswkp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:00:00raw542,000원542,000원537,000원538,000원2,124
cmt7yqskb00f010d4rmpb8cz8stock-5m034730:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:182026-08-25 10:05:18cmt7yqsk700ez10d4yrdn4v3v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:55:00raw543,000원544,000원541,000원542,000원2,153
cmt7yke8b00dq10d4vp5y6idnstock-5m034730:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke8700dp10d43lsj3dvw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:50:00raw541,000원544,000원541,000원544,000원2,970
cmt7ydx5q00ck10d46jb4f8w2stock-5m034730:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydx5h00cj10d4kiimskjz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:45:00raw545,000원546,000원541,000원541,000원2,302
cmt7y7i5d00ba10d42k5wc1f0stock-5m034730:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i5900b910d48wvzzxvv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:40:00raw541,000원546,000원541,000원545,000원3,725
cmt7y12gc00a010d409h0al2mstock-5m034730:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12g9009z10d45i5odve31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:35:00raw541,000원543,000원540,000원541,000원1,824
cmt7xun20008m10d4f39wgr34stock-5m034730:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xun1w008l10d4hw9ub6tm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:30:00raw539,000원542,000원539,000원541,000원2,339
cmt7xo8fw007e10d4304mk7p7stock-5m034730:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8fs007d10d4foxnfia91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:25:00raw537,000원542,000원537,000원540,000원3,192
cmt7xhs2u006410d4ird7rc2xstock-5m034730:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhs2q006310d4ydpo83pu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:20:00raw528,000원537,000원527,000원537,000원2,452
cmt7xbdia004u10d42wiky71wstock-5m034730:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdi6004t10d45unnakh61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:15:00raw532,000원533,000원527,000원528,000원2,886
cmt7x4xgf003k10d4tlfn01ststock-5m034730:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xgb003j10d4bxoe1k3v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:10:00raw535,000원537,000원530,000원533,000원3,748
cmt7wyhuv002a10d4f9z1pacqstock-5m034730:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhuo002910d4oig6db3g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:05:00raw539,000원540,000원533,000원534,000원1,434
cmt7ws40q001210d4pjdxe6xxstock-5m034730:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws40m001110d48rxg7yuf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:00:00raw547,000원547,000원530,000원539,000원5,129
cmt9v56vx01ec0zdx9lhaja8xstock034730:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56vq01eb0zdxaf39dmc91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-25 09:00:00raw547,000원556,000원527,000원556,000원139,972
2,468건 중 1,451–1,500← 이전30 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬