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
cmuw5o51z12m610ivf7x4hc7istock-5m034730:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o51w12m510iv3omf4e3w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:55:00raw584,000원585,000원583,000원584,000원1,413
cmuw5hu2h12l010iv5sw2kk0ostock-5m034730:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:282026-10-06 13:00:28cmuw5hu2d12kz10iv8vz9g8vo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:50:00raw584,000원585,000원584,000원585,000원348
cmuw5b6n312jo10ivc93kk6a2stock-5m034730:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6n012jn10ivam7py9mf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:45:00raw585,000원585,000원584,000원585,000원314
cmuw54rq412ic10ivxptqtecystock-5m034730:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rq012ib10ivzlf58b7a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:40:00raw585,000원585,000원584,000원585,000원425
cmuw4yby712h210ivivj29h2vstock-5m034730:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:182026-10-06 12:45:18cmuw4yby412h110iv2ppjk2bf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:35:00raw585,000원586,000원584,000원585,000원303
cmuw4rw8z12fu10ivi7egjwaxstock-5m034730:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw8w12ft10ivr7hevgsj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:30:00raw585,000원586,000원584,000원585,000원1,637
cmuw4lhja12eg10ivzygxog99stock-5m034730:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhj612ef10ivt887sifz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:25:00raw585,000원586,000원584,000원585,000원303
cmuw4f2cm12da10ivw91bjlthstock-5m034730:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f2ci12d910ivvkk4hcjf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:20:00raw585,000원586,000원584,000원585,000원809
cmuw48p4312by10ivssrprv6zstock-5m034730:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:222026-10-06 12:25:22cmuw48p4012bx10ivttou78uy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:15:00raw585,000원586,000원585,000원585,000원571
cmuw426x312aq10ivfamnx1fmstock-5m034730:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426wz12ap10ivvmshli0f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:10:00raw585,000원586,000원585,000원585,000원284
cmuw3vr6e129i10ivbpfnh2aqstock-5m034730:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr6b129h10iv539byfkw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:05:00raw586,000원587,000원585,000원585,000원429
cmuw3pdvk128610iv151mq0p6stock-5m034730:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:212026-10-06 12:10:21cmuw3pdvg128510ivedhh6rfz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 12:00:00raw585,000원587,000원585,000원586,000원307
cmuw3ivqg126w10iv0vzswp73stock-5m034730:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivqc126v10ivdbx2ywxx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:55:00raw585,000원587,000원585,000원585,000원658
cmuw3ch42125m10ivxlgq40ggstock-5m034730:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch3y125l10ivcnkt4s0m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:50:00raw586,000원587,000원585,000원586,000원483
cmuw3680v124e10iv05100h4hstock-5m034730:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:272026-10-06 11:55:27cmuw3680r124d10ivh2csdlp91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:45:00raw587,000원588,000원585,000원585,000원750
cmuw2znjh123010iv4u16zvi4stock-5m034730:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2znjd122z10ivcy3fwjib1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:40:00raw587,000원588,000원587,000원588,000원517
cmuw2tamw121s10ivm2ps3355stock-5m034730:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2tamo121r10ivb2a294c71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:35:00raw586,000원588,000원585,000원587,000원651
cmuw2mqob120k10ivqon8fz9rstock-5m034730:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:182026-10-06 11:40:18cmuw2mqo7120j10ivbd49u0801
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:30:00raw589,000원589,000원585,000원586,000원891
cmuw2gjcf11za10ivxpq3r0l5stock-5m034730:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gjcb11z910ivawp77n781
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:25:00raw589,000원589,500원588,000원588,000원679
cmuw2gjc611z810ivmluzcp52stock-5m034730:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gjc311z710ivkrd60kj61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:20:00raw590,000원591,000원588,000원589,000원968
cmuw23jg911wq10ivnay8zl5sstock-5m034730:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jg511wp10ivoj2nigfo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:15:00raw588,000원592,000원588,000원590,000원3,536
cmuw1x3uc11vg10iv8ycjmy9estock-5m034730:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:222026-10-06 11:20:22cmuw1x3u811vf10iv3hsbx50t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:10:00raw589,000원589,000원588,000원588,000원561
cmuw1qlhc11u210ivckrgm16vstock-5m034730:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlh911u110iviycd0rig1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:05:00raw587,000원589,000원587,000원588,000원837
cmuw1kcey11su10ivz5plnd1cstock-5m034730:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kceu11st10iv6v248lz91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:00:00raw587,000원589,000원586,000원588,000원1,141
cmuw1dq5g11rk10iv4wjyyebgstock-5m034730:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq5c11rj10ivrynkoaur1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:55:00raw588,000원589,000원587,000원588,000원513
cmuw17fhp11qa10ivalbrvwm1stock-5m034730:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17fhl11q910iv2xlhij4v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:50:00raw587,000원589,000원587,000원588,000원667
cmuw10vrq11p210iv34mq6wvtstock-5m034730:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vrm11p110ivy3094lrx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:45:00raw587,000원588,000원585,000원587,000원573
cmuw0ufod11nq10ivts3eqkujstock-5m034730:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufoa11np10ivek74x5c71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:40:00raw586,000원588,000원586,000원587,000원1,344
cmuw0nzy811me10ivotr6a8wlstock-5m034730:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzy411md10ivrs12gzk01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:35:00raw586,000원587,000원585,000원587,000원519
cmuw0hlcl11l610ivz1ufc5ovstock-5m034730:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hlch11l510iva6xrz93z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:30:00raw585,000원586,000원584,000원586,000원1,126
cmuw0b5ax11jw10ivvelv5kwistock-5m034730:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b5ar11jv10ivqlvt15yr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:25:00raw584,000원585,000원583,000원584,000원862
cmuw04r2j11im10iviy503motstock-5m034730:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r2f11il10iv2ldgbmke1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:20:00raw584,000원585,000원583,000원584,000원1,016
cmuvzygvr11he10ivi3cltsd7stock-5m034730:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygvo11hd10ivyt5up0z81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:15:00raw585,000원586,000원584,000원584,000원1,107
cmuvzruvw11g410ivz73t8ghnstock-5m034730:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzruvr11g310ivzthhuyzl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:10:00raw586,000원587,000원584,000원586,000원1,038
cmuvzlnua11eo10ivgsr4ui5vstock-5m034730:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnu611en10iv1n3fqkb71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:05:00raw586,000원587,000원586,000원587,000원607
cmuvzf0vj11dg10ivo6ozqgdqstock-5m034730:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0vf11df10iv1tdpaaba1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 10:00:00raw584,000원587,000원583,000원586,000원3,034
cmuvz8kh311c610ivgwfd6kbjstock-5m034730:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kh011c510ivv5wx1w4j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:55:00raw581,000원584,000원580,000원583,000원1,308
cmuvz26p411ay10ivb4k725systock-5m034730:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26p011ax10iv6vxhml2z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:50:00raw580,000원582,000원580,000원581,000원1,082
cmuvyvwvt119o10ivp17kv8uistock-5m034730:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwvp119n10iv7dh1ia401
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:45:00raw582,000원583,000원579,000원580,000원1,206
cmuvypflq118e10ivbbt4vwy0stock-5m034730:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypflm118d10ivurezwke41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:40:00raw583,000원584,000원581,000원582,000원1,003
cmuvyiubw117410ivs9k6t5e3stock-5m034730:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiubs117310ivivp9ncg31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:35:00raw582,000원586,000원582,000원583,000원2,795
cmuvycfup115s10ivvip3kac8stock-5m034730:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:40:192026-10-06 09:40:19cmuvycful115r10iv2rv2rd7r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:30:00raw578,000원583,000원577,500원582,000원2,016
cmuvy5zt6114k10iv5an0j4z0stock-5m034730:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zt2114j10ivdbwvvlmq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:25:00raw576,000원578,000원574,000원578,000원1,211
cmuvxzozx113c10ivwyjzw6azstock-5m034730:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzozt113b10ivnlhuwb9n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:20:00raw576,000원579,000원574,000원577,000원2,870
cmuvxt4vb112210ivldqpd388stock-5m034730:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4v8112110ivf9fqjhjk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:15:00raw583,000원584,000원573,000원575,000원6,106
cmuvxmx5g110o10ivdrff9664stock-5m034730:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx5c110n10ivsc0fxp7n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:10:00raw582,000원584,000원579,000원584,000원5,189
cmuvxgd9010ze10iv91shingastock-5m034730:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd8w10zd10ivz3sfzuq91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:05:00raw575,000원584,000원573,000원582,000원6,753
cmuvxa3dr10y810ivrdnt1e8astock-5m034730:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3dn10y710iv6emva73n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 09:00:00raw575,000원578,000원565,000원574,000원15,354
cmuwg73md13r010ivkghndo0rstock034730:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73ma13qz10ivlgbo24gw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-06 09:00:00raw575,000원592,000원565,000원583,000원119,436
cmuqlfyrl10vk10ivhhgtwkj2stock-5m034730:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyrf10vj10iv7x1t3mja1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 15:30:00raw583,000원583,000원583,000원583,000원0
4,821건 중 1,551–1,600← 이전32 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬