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
cmuqlfyr310vi10iv30s1ownbstock-5m034730:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyqy10vh10iv35p91v7o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 15:25:00raw583,000원583,000원583,000원583,000원0
cmuql341b10t010iv98rtuortstock-5m034730:20261002:15202026-10-02 15:20:00instantevent2026-10-02 15:30:172026-10-02 15:30:17cmuql341710sz10ivrrucngx51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 15:20:00raw583,000원583,000원583,000원583,000원0
cmuqkwodz10rs10iv2rismfv0stock-5m034730:20261002:15152026-10-02 15:15:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwodv10rr10ivay7ej5j41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 15:15:00raw583,000원585,000원583,000원583,000원1,670
cmuqkwodr10rq10ivtog7nkljstock-5m034730:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwodn10rp10ivzc4xi0fg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 15:10:00raw581,000원584,000원580,000원583,000원1,204
cmuqkjube10p810ivke0opkzustock-5m034730:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkjubb10p710ivc9h78pa81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 15:05:00raw582,000원583,000원581,000원581,000원687
cmuqkdeem10nw10ivakidqml1stock-5m034730:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdeei10nv10ivmqsrhn7r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 15:00:00raw579,000원582,000원579,000원582,000원1,301
cmuqk721j10mo10ivzwxme7mcstock-5m034730:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk721f10mn10iv5yeb6ydq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:55:00raw579,000원581,000원578,000원579,000원1,233
cmuqk0lyw10le10iv0rulteblstock-5m034730:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lys10ld10ivc91bivec1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:50:00raw578,000원580,000원577,000원580,000원1,460
cmuqju56j10k410ivb4pjwtunstock-5m034730:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju56f10k310ive1wkgf1y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:45:00raw577,000원579,000원576,000원579,000원1,180
cmuqju56b10k210ivcfmzoikjstock-5m034730:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju56710k110ivfleky6eq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:40:00raw577,000원578,000원575,000원578,000원1,349
cmuqjhdkz10hk10iva1zxlqalstock-5m034730:20261002:14352026-10-02 14:35:00instantevent2026-10-02 14:45:242026-10-02 14:45:24cmuqjhdkv10hj10iv0xvm4ecv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:35:00raw577,000원577,000원575,000원577,000원934
cmuqjawxx10ga10ivj4i54nk3stock-5m034730:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawxt10g910ivqlias6wk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:30:00raw576,000원578,000원575,000원576,000원932
cmuqj4df510f010ivdf8wrblrstock-5m034730:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4df110ez10ivelvcdq1u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:25:00raw578,000원579,000원576,000원577,000원1,106
cmuqixyjr10dk10iv00d5wceystock-5m034730:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixyjn10dj10ive9vlgqu31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:20:00raw578,000원579,000원577,000원578,000원823
cmuqirirl10cg10ivtdmww4fqstock-5m034730:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirirh10cf10ivw1adngry1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:15:00raw578,000원579,000원576,000원578,000원853
cmuqil45w10b210ivyvvhlxd6stock-5m034730:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:192026-10-02 14:20:19cmuqil45s10b110ivy914y2nh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:10:00raw579,000원580,000원577,000원578,000원833
cmuqieo1z109w10ivy92g4n1kstock-5m034730:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo1v109v10ivuext96t91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:05:00raw578,000원580,000원577,000원578,000원1,043
cmuqi88fm108m10iv6g748h73stock-5m034730:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:182026-10-02 14:10:18cmuqi88fi108l10ivhz8bbwpe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 14:00:00raw577,000원581,000원577,000원578,000원1,682
cmuqi1usi107a10ivz51w6z6istock-5m034730:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1usd107910ivgpccbr4l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:55:00raw577,000원579,000원576,000원577,000원917
cmuqhvf3p106010ivmn9h2u32stock-5m034730:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf3m105z10ivsg28uoec1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:50:00raw575,000원578,000원575,000원577,000원1,101
cmuqhoxyp104q10ivrf5heqh5stock-5m034730:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:18cmuqhoxyl104p10ivcj7jym6d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:45:00raw574,000원576,000원574,000원575,000원813
cmuqhimxu103i10ivpb91u3wwstock-5m034730:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimxr103h10ivbpg8kb4g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:40:00raw575,000원577,000원574,000원574,000원699
cmuqhc77n102810ivf7n336erstock-5m034730:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc77j102710ivv2f71t971
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:35:00raw576,000원577,000원575,000원576,000원818
cmuqh5q75100w10iv2a358qhzstock-5m034730:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q71100v10iv48ot8bau1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:30:00raw577,000원577,000원575,000원576,000원591
cmuqgze1y0zzo10ivmm63ekmastock-5m034730:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgze1u0zzn10ivpegxrels1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:25:00raw577,000원578,000원575,000원576,000원641
cmuqgstgr0zy810ivt8udi5c5stock-5m034730:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstgo0zy710ivrci42znq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:20:00raw577,000원578,000원577,000원577,000원694
cmuqgmdap0zx210iv717nhdcgstock-5m034730:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmdal0zx110ivmkwce0a81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:15:00raw576,000원578,000원575,000원577,000원1,201
cmuqgfxhg0zvu10ivu8j38qfmstock-5m034730:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxhd0zvt10ivmud80zwb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:10:00raw575,000원576,000원574,000원576,000원683
cmuqg9kwl0zuk10ivhddcxxststock-5m034730:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9kwh0zuj10iv71jh4pub1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:05:00raw575,000원576,000원574,000원575,000원803
cmuqg34i80zta10ivpjae9l7fstock-5m034730:20261002:13002026-10-02 13:00:00instantevent2026-10-02 13:10:202026-10-02 13:10:20cmuqg34i40zt910ivi8vykqb61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 13:00:00raw574,000원576,000원574,000원576,000원850
cmuqfwqeg0zs010ivhltl14lmstock-5m034730:20261002:12552026-10-02 12:55:00instantevent2026-10-02 13:05:222026-10-02 13:05:22cmuqfwqec0zrz10ivhsyfsjwh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:55:00raw573,000원575,000원573,000원574,000원498
cmuqfqa0j0zqq10ivxygx4419stock-5m034730:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:212026-10-02 13:00:21cmuqfqa0g0zqp10ivnwny83il1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:50:00raw574,000원575,000원573,000원573,000원636
cmuqfjv1f0zpg10ivefc8jxedstock-5m034730:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjv1b0zpf10ivq2joz6aj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:45:00raw575,000원575,000원574,000원574,000원774
cmuqfdh0w0zo610ivrd9ex628stock-5m034730:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdh0s0zo510ivkfui22pk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:40:00raw575,000원576,000원574,000원576,000원432
cmuqf6x430zmw10iv292a5c30stock-5m034730:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x400zmv10iv7g4umkcy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:35:00raw576,000원577,000원575,000원575,000원917
cmuqf6x3v0zmu10ivqnh5ys61stock-5m034730:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x3r0zmt10iv0t1m8vxv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:30:00raw576,000원577,000원575,000원576,000원626
cmuqeu2d50zk810iv9oq4v6uystock-5m034730:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2d10zk710iv8ads8ne41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:25:00raw577,000원579,000원576,000원576,000원838
cmuqenqa50zj010ivixmvys67stock-5m034730:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenqa20ziz10ivtqwko88p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:20:00raw576,000원579,000원574,000원577,000원1,231
cmuqeh7mh0zhs10ivtqx7zlpustock-5m034730:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7md0zhr10ivkfga3xh11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:15:00raw576,000원577,000원575,000원575,000원707
cmuqeaux30zgg10ivhddz0qm9stock-5m034730:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:222026-10-02 12:20:22cmuqeaux00zgf10ivob3yytjh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:10:00raw576,000원576,000원574,000원576,000원622
cmuqe4ff40zf410ivztv7k85astock-5m034730:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:22cmuqe4fey0zf310iv068oszna1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:05:00raw575,000원577,000원574,000원574,000원1,005
cmuqdxyb50zdw10iv9nj5vd4mstock-5m034730:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxyb20zdv10iv369q7ono1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 12:00:00raw573,000원575,000원573,000원575,000원783
cmuqdrkuv0zco10iv2yx7q8hpstock-5m034730:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrkur0zcn10ivnb8e8sua1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:55:00raw574,000원574,000원573,000원573,000원569
cmuqdl7fj0zbe10iv5l6ur7dhstock-5m034730:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7ff0zbd10ivwpw0rmpw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:50:00raw574,000원575,000원573,000원573,000원1,195
cmuqdem3a0za410iv03i3z1sustock-5m034730:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem380za310ivuitwx7zp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:45:00raw573,000원574,000원572,000원573,000원644
cmuqd8c0w0z8u10iv2fty9hxbstock-5m034730:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8c0s0z8t10ivmck39bor1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:40:00raw573,000원574,000원572,000원573,000원425
cmuqd1v680z7k10ivx85cdrehstock-5m034730:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v650z7j10ivjuarr1l11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:35:00raw573,000원575,000원573,000원573,000원718
cmuqcvg5y0z6810ivemtc5lhsstock-5m034730:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg5v0z6710ivsssc72u31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:30:00raw573,000원575,000원573,000원573,000원715
cmuqcoy2b0z4w10ivjrbv37d9stock-5m034730:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:202026-10-02 11:35:20cmuqcoy270z4v10ivs717r9ly1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:25:00raw573,000원574,000원573,000원573,000원520
cmuqcigz20z3q10ivmzh0cxujstock-5m034730:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigyz0z3p10ivticlvqzm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-02 11:20:00raw574,000원577,000원573,000원573,000원1,234
4,821건 중 1,601–1,650← 이전33 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬