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
cmt2jp6ku078j0zcg16lemme9stock-5m034730:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6kq078i0zcg5q7b84i11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:55:00raw587,000원590,000원586,000원588,000원2,530
cmt2jitdt07790zcgbx2r5weastock-5m034730:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jitdp07780zcg3mhebbd91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:50:00raw586,000원588,000원584,000원587,000원2,427
cmt2jcbwr07610zcg2an29v4ostock-5m034730:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbwn07600zcgbhmxp1h11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:45:00raw588,000원589,000원585,000원586,000원2,340
cmt2j5wfw074p0zcg9su22tjxstock-5m034730:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wfo074o0zcgpenesljj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:40:00raw589,000원590,000원586,000원589,000원2,388
cmt2izgga073h0zcg33e780b6stock-5m034730:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgg3073g0zcglfiul1vb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:35:00raw588,000원589,000원587,000원588,000원2,484
cmt2it1me07270zcgc1gvlh9jstock-5m034730:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1m307260zcgmlhlcflt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:30:00raw585,000원588,000원584,000원587,000원2,941
cmt2imlto070x0zcgiawyad7pstock-5m034730:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:182026-08-21 14:35:18cmt2imltk070w0zcgm039r91j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:25:00raw584,000원586,000원583,000원586,000원1,734
cmt2ig6is06zp0zcgry4xe9f6stock-5m034730:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:182026-08-21 14:30:18cmt2ig6ih06zo0zcga41qfyqn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:20:00raw585,000원586,000원584,000원585,000원1,684
cmt2i9rad06yb0zcg59uag6hustock-5m034730:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9ra606ya0zcgvsddqpko1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:15:00raw587,000원588,000원584,000원586,000원2,009
cmt2i3byq06x30zcgbgw4tob2stock-5m034730:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bym06x20zcgsluwejpu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:10:00raw584,000원588,000원583,000원588,000원2,273
cmt2hwvqk06vt0zcgfkwx4mvsstock-5m034730:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvqg06vs0zcgy0sp9k491
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:05:00raw585,000원587,000원584,000원584,000원3,068
cmt2hqg3g06ul0zcgb1whzvq6stock-5m034730:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg3c06uk0zcg6eieej4e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:00:00raw585,000원586,000원582,000원585,000원1,999
cmt2hk17z06t90zcg1mitcevwstock-5m034730:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk17u06t80zcgmzdtfv7w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:55:00raw583,000원585,000원582,000원585,000원1,333
cmt2hdmwm06s10zcgwz2t0yy8stock-5m034730:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmwi06s00zcguyp2bvrz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:50:00raw583,000원585,000원582,000원584,000원1,604
cmt2h75mn06qn0zcgbmti7dzwstock-5m034730:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75mk06qm0zcgn3i2my101
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:45:00raw584,000원585,000원582,000원584,000원1,494
cmt2h0qsb06ph0zcgo2y15k2estock-5m034730:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qs006pg0zcgxcrg5h4t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:40:00raw582,000원585,000원582,000원584,000원1,561
cmt2guazx06o50zcgixmma466stock-5m034730:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guazr06o40zcgzrz2qd0a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:35:00raw583,000원584,000원582,000원583,000원1,395
cmt2gnv9v06mx0zcg08wanbspstock-5m034730:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv9p06mw0zcgunvgcn8w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:30:00raw581,000원584,000원580,000원583,000원2,001
cmt2ghgbk06ll0zcgr58ulzeostock-5m034730:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghgbh06lk0zcgq0h0d43e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:25:00raw581,000원582,500원579,000원581,000원1,588
cmt2gb10w06kd0zcgpx0y10iqstock-5m034730:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb10s06kc0zcgfie6mhj71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:20:00raw580,000원582,000원578,000원581,000원1,798
cmt2g4kyz06ix0zcg1dov2jx3stock-5m034730:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kyw06iw0zcglkri3xxw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:15:00raw584,000원584,000원581,000원581,000원1,451
cmt2fy58c06hp0zcgrqp4opndstock-5m034730:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy58806ho0zcgqe5mvf131
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:10:00raw584,000원585,000원582,000원584,000원1,254
cmt2frqd106gj0zcg2w5pqy0jstock-5m034730:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqcx06gi0zcg9yj8iue51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:05:00raw584,000원586,000원582,000원583,000원2,150
cmt2flail06f90zcgvook1vucstock-5m034730:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flaid06f80zcg0zqtagwn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:00:00raw583,000원584,000원580,000원583,000원1,780
cmt2flai906f70zcg6m247d94stock-5m034730:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flai506f60zcgmyx650fy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:55:00raw583,000원584,000원581,000원582,000원1,318
cmt2f8fs906cp0zcgh5fbzyngstock-5m034730:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fs506co0zcgoxtdbpvt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:50:00raw584,000원584,000원582,000원582,000원1,482
cmt2f202r06bd0zcgw5pcgujlstock-5m034730:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f202n06bc0zcg1gwk0g3z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:45:00raw584,000원584,000원582,000원584,000원1,060
cmt2evkd406a50zcgsffjzz9istock-5m034730:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkd106a40zcg7uq90nhc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:40:00raw584,000원585,000원583,000원584,000원1,278
cmt2evkcx06a30zcgm5x7tatsstock-5m034730:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkct06a20zcgt3xqp4vn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:35:00raw584,000원585,000원582,000원584,000원1,109
cmt2eipnw067h0zcghevhnledstock-5m034730:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipns067g0zcgf8l7fnvx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:30:00raw584,000원586,000원583,000원584,000원1,344
cmt2eca1r066b0zcgrso68u3dstock-5m034730:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2eca1n066a0zcge1yrpiui1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:25:00raw584,000원585,000원583,000원584,000원1,551
cmt2e5w2z064x0zcgpyafy8omstock-5m034730:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w2v064w0zcgxjh2yu6r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:20:00raw583,000원584,000원581,000원584,000원1,507
cmt2dzfai063p0zcgke1pg377stock-5m034730:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzfae063o0zcgqxv249br1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:15:00raw584,000원585,000원582,000원583,000원1,537
cmt2dsznm062b0zcg4ma3s9vrstock-5m034730:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dsznj062a0zcgjwueztrn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:10:00raw584,000원585,000원583,000원583,000원1,546
cmt2dmkle06170zcg6neaqk7astock-5m034730:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkla06160zcgm7jo1syp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:05:00raw586,000원586,000원583,000원585,000원1,192
cmt2dg4x005zv0zcgz6x5b7lxstock-5m034730:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:182026-08-21 12:10:18cmt2dg4ww05zu0zcgy6anrbyq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:00:00raw584,000원587,000원584,000원586,000원1,600
cmt2d9p3w05yh0zcg2olyusebstock-5m034730:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p3s05yg0zcg14gbv7m91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:55:00raw586,000원587,000원583,000원584,000원1,252
cmt2d3a6v05x70zcgzhsveennstock-5m034730:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a6r05x60zcg9pw77dkg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:50:00raw587,000원588,000원584,000원585,000원2,319
cmt2cwug405w30zcgx4blck1kstock-5m034730:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:182026-08-21 11:55:18cmt2cwug005w20zcgzp3b6nao1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:45:00raw584,000원587,000원583,000원587,000원1,668
cmt2cqern05ut0zcg9gojfehbstock-5m034730:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqerj05us0zcgw5s70nf81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:40:00raw585,000원586,000원583,000원584,000원1,445
cmt2cqere05ur0zcgiolkga0ostock-5m034730:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqerb05uq0zcgp5tu5uwf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:35:00raw586,000원588,000원582,000원585,000원1,713
cmt2cdk1705rz0zcgrqsienwrstock-5m034730:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdk1305ry0zcgyhgyy8l71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:30:00raw588,000원588,000원584,000원587,000원1,403
cmt2c7c4p05qt0zcgl9ct3q6sstock-5m034730:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c4l05qs0zcgmncvschm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:25:00raw588,000원588,000원584,000원587,000원2,083
cmt2c0pc705pp0zcggxis2x2wstock-5m034730:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0pc305po0zcggg2zisjw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:20:00raw586,000원589,000원584,000원587,000원1,624
cmt2bu9ra05of0zcgpg0y0xavstock-5m034730:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9r705oe0zcgs4b0qpzo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:15:00raw585,000원587,000원583,000원586,000원2,112
cmt2bntyc05n10zcgqr8scr81stock-5m034730:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bnty805n00zcgkm3ftho31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:10:00raw581,500원585,000원581,500원585,000원1,726
cmt2bheap05lt0zcgcodo8vjrstock-5m034730:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bheal05ls0zcgp0iuu3vr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:05:00raw580,000원584,000원579,000원582,000원3,027
cmt2bheag05lr0zcgsxxfqyvfstock-5m034730:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhead05lq0zcgl517335w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:00:00raw583,000원583,000원577,000원579,000원1,888
cmt2b4jpc05jb0zcgbi3km5systock-5m034730:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jp805ja0zcgd5wri7e11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:55:00raw577,000원583,000원576,000원582,000원2,424
cmt2ay64c05i10zcg3bxnvlvlstock-5m034730:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay64605i00zcgznw9vf1w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:50:00raw580,000원582,000원576,000원576,000원1,908
2,481건 중 1,601–1,650← 이전33 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬