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
cmt6onuf001hg0zefw6ax0cubstock-5m034730:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onuew01hf0zef8il6dry41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:25:00raw549,000원551,000원546,000원546,000원2,481
cmt6ohh3e01g60zefqt6i6xm0stock-5m034730:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:21cmt6ohh3a01g50zefuu40ww0f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:20:00raw549,000원550,000원547,000원549,000원2,362
cmt6oaz3701ew0zefxwacntcgstock-5m034730:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz3301ev0zefjr558c1h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:15:00raw552,000원553,000원549,000원549,000원2,807
cmt6o4k3301dg0zefhbaz314jstock-5m034730:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4k2z01df0zefh5gduapq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:10:00raw554,000원554,000원552,000원552,000원1,071
cmt6ny4ag01ca0zefpifh4gx6stock-5m034730:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny4ac01c90zefav0w11741
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:05:00raw555,000원556,000원553,000원554,000원708
cmt6nrom501b00zefwznntqznstock-5m034730:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nrom101az0zefwfduefr81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:00:00raw556,000원557,000원555,000원556,000원455
cmt6nl9oq019s0zeftcwzv3dnstock-5m034730:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9om019r0zefou553pf31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:55:00raw555,000원557,000원554,000원557,000원760
cmt6neuun018g0zefdvxzmzbcstock-5m034730:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neuuj018f0zefl3ewd45i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:50:00raw555,500원556,000원551,000원554,000원3,617
cmt6n8e7r01760zef8bvxr2xpstock-5m034730:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e7n01750zef0e70wb281
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:45:00raw559,000원560,000원555,000원556,000원1,076
cmt6n1z8d015w0zefq6lzpnuystock-5m034730:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z89015v0zefwqz35oyz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:40:00raw560,000원560,000원559,000원559,000원913
cmt6n1z84015u0zefyva2xhaistock-5m034730:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z80015t0zef0z0fsmru1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:35:00raw560,000원562,000원560,000원560,000원898
cmt6mp3rl01380zef50grv6a4stock-5m034730:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3rh01370zefj7qo85ua1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:30:00raw561,000원562,000원559,000원561,000원633
cmt6mio2n01240zef42z592q1stock-5m034730:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6mio2j01230zef423lrk481
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:25:00raw561,000원562,000원560,000원561,000원1,003
cmt6mcgzi010q0zefi8unxsm5stock-5m034730:20260824:11202026-08-24 11:20:00instantevent2026-08-24 11:30:282026-08-24 11:30:28cmt6mcgze010p0zefu2m1pgct1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:20:00raw560,000원563,000원560,000원561,000원758
cmt6m5tff00zk0zef10yps1hwstock-5m034730:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tfc00zj0zefg7ttvkve1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:15:00raw558,000원563,000원558,000원560,000원1,263
cmt6lzdpt00y60zeflvq14zs4stock-5m034730:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdpq00y50zefepvmjwss1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:10:00raw560,000원561,000원557,000원558,000원1,548
cmt6lsypk00wy0zefs67vviswstock-5m034730:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsypg00wx0zef5hygc2881
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:05:00raw561,000원561,000원558,000원560,000원792
cmt6lmj1a00vq0zefnrganvxhstock-5m034730:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmj1600vp0zefdzf335s11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:00:00raw561,000원562,000원559,000원561,000원1,416
cmt6lg39o00ug0zef3ddamk1wstock-5m034730:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg39l00uf0zefhb36qvjn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:55:00raw566,000원566,000원561,000원561,000원2,402
cmt6l9pmr00t40zef4euvzos6stock-5m034730:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pmn00t30zefu9g7znts1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:50:00raw566,000원570,000원565,000원566,000원3,633
cmt6l38p700rs0zefrxeedmpkstock-5m034730:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:182026-08-24 10:55:18cmt6l38p300rr0zef2xzcgm3y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:45:00raw569,000원569,000원565,000원565,000원1,096
cmt6kwsuz00qm0zefy2uv55dkstock-5m034730:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsuv00ql0zeft0q6nu081
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:40:00raw573,000원574,000원569,000원570,000원832
cmt6kqdz800pa0zefxiedh9npstock-5m034730:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdz400p90zefghxvv14i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:35:00raw572,000원573,000원567,000원573,000원7,810
cmt6kjy9800o00zefuminy0x6stock-5m034730:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:182026-08-24 10:40:18cmt6kjy9200nz0zefegxcnzsc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:30:00raw578,000원579,000원572,000원572,000원4,579
cmt6kdigz00mo0zefuxili8rbstock-5m034730:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdigu00mn0zefafxeg1l61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:25:00raw578,000원579,000원576,000원578,000원1,246
cmt6k745g00l80zefafvevreostock-5m034730:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k745c00l70zefc1qhp3oo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:20:00raw581,000원581,000원577,000원578,000원1,922
cmt6k0nv000k60zef33d88a2vstock-5m034730:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:182026-08-24 10:25:18cmt6k0nuw00k50zefuvnrq4mc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:15:00raw580,000원582,000원579,000원580,000원1,014
cmt6ju83c00iw0zefvfcq8kf9stock-5m034730:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju83800iv0zefo8szcigi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:10:00raw577,000원580,000원577,000원579,000원1,262
cmt6ju83300iu0zefbhbex6jgstock-5m034730:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju82z00it0zef2hms6mtw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:05:00raw580,000원582,000원577,000원579,000원1,656
cmt6jhddi00gc0zeffvvn8idestock-5m034730:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:182026-08-24 10:10:18cmt6jhdde00gb0zefvcu7ixk51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:00:00raw582,000원583,000원578,000원580,000원2,601
cmt6jaxok00f40zefv287660estock-5m034730:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxog00f30zefh1k2e5rd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:55:00raw577,000원583,000원574,000원582,000원2,569
cmt6j4ich00ds0zefmqq0i89vstock-5m034730:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:182026-08-24 10:00:18cmt6j4icd00dr0zefnithrxgb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:50:00raw586,000원586,000원576,000원578,000원1,675
cmt6iy2zn00ci0zefdwj6nvqnstock-5m034730:20260824:09452026-08-24 09:45:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy2zj00ch0zef1sk8xz371
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:45:00raw583,000원586,000원581,000원585,000원1,702
cmt6irnch00b60zefvnu4fqkystock-5m034730:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irncc00b50zefm3iuz9hy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:40:00raw582,000원585,000원581,000원583,000원2,780
cmt6il7iq009s0zef9efp1mqwstock-5m034730:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7im009r0zef10vl30n51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:35:00raw576,000원582,000원576,000원582,000원1,347
cmt6iesqg008o0zefulyflhxsstock-5m034730:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iesq7008n0zeftx9tuz9x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:30:00raw575,000원579,000원573,000원577,000원3,854
cmt6i8cvp007g0zeff0xcjkn7stock-5m034730:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cvm007f0zefbu3kzdj31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:25:00raw581,000원581,000원572,000원575,000원3,315
cmt6i1zlx00640zefuqt3fbspstock-5m034730:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zlt00630zeff6qtiazd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:20:00raw584,000원586,000원581,000원581,000원3,094
cmt6hviff004u0zefi3udrr68stock-5m034730:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvifb004t0zef8ubh91rg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:15:00raw591,000원592,000원584,000원584,000원2,048
cmt6hp2hq003m0zefofi6qlcistock-5m034730:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:182026-08-24 09:20:18cmt6hp2hm003l0zefji0qdmtf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:10:00raw591,000원597,000원589,000원592,000원2,640
cmt6himtd002a0zefkkhrv6hwstock-5m034730:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himt800290zefzdsly8101
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:05:00raw588,000원599,000원587,000원591,000원8,826
cmt6hc83300120zefzimm2qv7stock-5m034730:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc82y00110zefrdc8yzwv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:00:00raw591,000원599,000원581,000원588,000원6,908
cmt709h7l02u20zefwi5o8m5lstock034730:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h7g02u10zefdzsk0ql71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-24 09:00:00raw591,000원599,000원542,000원549,000원161,339
cmt2ky70e07hl0zcg9hbx8mclstock-5m034730:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky70b07hk0zcgd6toeqo31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 15:30:00raw584,000원584,000원584,000원584,000원0
cmt2krrgk07g90zcgxb14yer4stock-5m034730:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrgh07g80zcgncchjd151
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 15:25:00raw584,000원584,000원584,000원584,000원0
cmt2klcd807ez0zcgg6jtfgvbstock-5m034730:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klcd107ey0zcgcg401pbe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 15:20:00raw584,000원584,000원584,000원584,000원0
cmt2kewmy07dr0zcgyckksni7stock-5m034730:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:182026-08-21 15:25:18cmt2kewmu07dq0zcgofszd16s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 15:15:00raw586,000원586,000원583,000원584,000원1,627
cmt2k8gwx07cf0zcgpr9t16g4stock-5m034730:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gwt07ce0zcganfm36x51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 15:10:00raw585,000원587,000원584,000원586,000원2,197
cmt2k21zw07b70zcgizq8jkfgstock-5m034730:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21zt07b60zcg4fbd9b2k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 15:05:00raw586,000원588,000원584,000원585,000원2,544
cmt2jvm92079x0zcgxoivuy64stock-5m034730:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:182026-08-21 15:10:18cmt2jvm8w079w0zcgxspw7bt11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 15:00:00raw587,000원588,000원585,000원586,000원2,423
2,481건 중 1,551–1,600← 이전32 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬