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
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
cmt2arov705gp0zcgvnek3lglstock-5m034730:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arov305go0zcgl2nulhmx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:45:00raw582,000원583,000원579,000원581,000원1,632
cmt2al94v05fb0zcg0s4e3givstock-5m034730:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al94r05fa0zcgaa3eyc5i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:40:00raw580,000원583,000원576,000원582,000원1,583
cmt2aeteq05e10zcgtvyri1q4stock-5m034730:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetem05e00zcg89omj9401
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:35:00raw578,000원580,000원575,000원579,000원1,721
cmt2a8eh005cr0zcgit3zq4pxstock-5m034730:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8egx05cq0zcgciaonpxa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:30:00raw580,000원580,000원576,000원578,000원1,973
cmt2a1yq205bl0zcgo1hn2renstock-5m034730:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:182026-08-21 10:35:18cmt2a1ypy05bk0zcgehocadyq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:25:00raw582,000원584,000원579,000원580,000원1,979
cmt29vjzd05ab0zcgv1gac1uzstock-5m034730:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjz905aa0zcgrmmenam51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:20:00raw583,000원586,000원578,000원581,000원2,571
cmt29p42p05910zcgh7969eqqstock-5m034730:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p42l05900zcgurxqjc3d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:15:00raw579,000원585,000원578,000원583,000원2,489
cmt29ipam057r0zcgl90jq5postock-5m034730:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ipaj057q0zcg1kba0ut81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:10:00raw574,500원579,000원574,000원579,000원2,068
cmt29c8lp056h0zcg8y9q8b4astock-5m034730:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8lm056g0zcgfy38nzj11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:05:00raw583,500원584,000원573,000원575,000원4,175
cmt295svl05570zcg1n70rljcstock-5m034730:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295svi05560zcgvlc0usqm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:00:00raw585,500원588,000원584,000원584,000원3,815
cmt28ze0m053x0zcg3wk5lvmqstock-5m034730:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28ze0e053w0zcg18lyss521
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:55:00raw586,000원587,000원581,000원586,000원4,285
cmt28sy7u052l0zcg2xziasu7stock-5m034730:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy7q052k0zcg9aaz2dd81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:50:00raw593,000원595,000원585,000원585,000원4,332
cmt28mimj051f0zcgpj61jcsrstock-5m034730:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mimf051e0zcghsf4h3ys1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:45:00raw593,000원599,000원592,000원594,000원7,168
cmt28g3ju05050zcgfuvcvpvnstock-5m034730:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3jq05040zcgvfj17bi21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:40:00raw588,000원594,000원586,000원593,000원5,213
cmt289o4j04yr0zcgq301mai6stock-5m034730:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o4f04yq0zcga6jkmkx01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:35:00raw582,000원588,000원579,000원587,000원7,892
cmt283a2r04xl0zcgru0civjrstock-5m034730:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt283a2l04xk0zcghi7ialch1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:30:00raw572,000원583,000원571,000원582,000원5,954
cmt27wt5804wb0zcgpeh7wqvdstock-5m034730:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt5404wa0zcgkghoyxzy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:25:00raw569,000원574,000원569,000원572,000원1,182
cmt27qdel04uz0zcgmccqykacstock-5m034730:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qdeh04uy0zcgnlwzlu6g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:20:00raw569,000원573,000원569,000원569,000원2,892
cmt27jxr704tr0zcg2lplj9hkstock-5m034730:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxr304tq0zcghnnbxrfx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:15:00raw575,000원577,000원568,000원570,000원2,524
cmt27diqe04sd0zcgn8e25potstock-5m034730:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27diqa04sc0zcgjm7dy5j01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:10:00raw568,000원578,000원567,000원576,000원5,153
cmt27730r04r30zcg3g5g7pcostock-5m034730:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:182026-08-21 09:15:18cmt27730o04r20zcg03fzsupp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:05:00raw575,000원579,000원568,000원568,000원3,622
cmt2pxxbf07it0zcgzqezxgi7stock034730:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxxb907is0zcgeq4102d61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-21 09:00:00raw565,000원599,000원560,000원586,000원188,590
cmt270ney04pt0zcger585m1ustock-5m034730:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:10:172026-08-21 09:10:17cmt270net04ps0zcgxo4y8xry1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:00:00raw565,000원575,000원560,000원574,000원5,225
cmt15icqq04n60zcgl962xwk4stock-5m034730:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icql04n50zcgpxs63i2p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 15:30:00raw569,000원569,000원569,000원569,000원0
cmt15bx0k04lw0zcgrmmeazkfstock-5m034730:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:182026-08-20 15:35:18cmt15bx0h04lv0zcg40js7vsw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 15:25:00raw569,000원569,000원569,000원569,000원0
cmt155haz04km0zcg78pvku07stock-5m034730:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155hav04kl0zcgki5dcdzs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 15:20:00raw569,000원569,000원569,000원569,000원0
cmt14z1om04ja0zcgyxdpv6rrstock-5m034730:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1oi04j90zcg4cluzlrd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 15:15:00raw570,000원571,000원568,000원570,000원3,355
cmt14smt204hy0zcgzfnln38nstock-5m034730:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smsy04hx0zcgtey4dk301
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 15:10:00raw569,000원573,000원568,000원570,000원3,235
cmt14m6y104gs0zcg2k4v31skstock-5m034730:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6xx04gr0zcg053zj0yd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 15:05:00raw566,000원569,000원566,000원568,000원2,413
cmt14fr9704fc0zcgk5j03nj9stock-5m034730:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr9304fb0zcgk4id1uzk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 15:00:00raw563,000원568,000원563,000원567,000원2,582
cmt149cbi04e20zcg9kt4rzw8stock-5m034730:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149cbd04e10zcgo5tdeshe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:55:00raw565,500원566,000원563,000원564,000원2,844
cmt142wln04cw0zcgu3tyqsx2stock-5m034730:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:182026-08-20 15:00:18cmt142wlh04cv0zcgexoxowl21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:50:00raw569,000원569,000원564,000원566,000원4,018
cmt13wgve04bm0zcgdtkau72fstock-5m034730:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgv804bl0zcgcn27seci1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:45:00raw569,000원570,000원565,000원569,000원2,697
cmt13q1xe04ae0zcgsbn03ikustock-5m034730:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1xb04ad0zcggsniu77b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:40:00raw567,000원570,000원565,000원569,000원3,518
cmt13jmer04920zcgcf8d6giwstock-5m034730:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmen04910zcgt9xzotll1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:35:00raw565,000원567,000원563,000원567,000원3,703
cmt13d6ir047s0zcgkakllp5lstock-5m034730:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6io047r0zcgt48clw3a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:30:00raw565,000원567,000원563,000원563,000원2,039
cmt136qxm046k0zcg4s841xe0stock-5m034730:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qxi046j0zcgwgqopolr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:25:00raw567,000원569,000원565,000원565,000원3,199
cmt136qxc046i0zcgf6lmqatestock-5m034730:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qx9046h0zcgyadbkkwj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:20:00raw568,000원568,000원566,000원566,000원2,230
cmt12tw9y043y0zcgs8qlijyvstock-5m034730:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12tw9u043x0zcgu9pvi6m81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:15:00raw565,000원569,000원564,000원567,000원2,444
cmt12ngey042o0zcg3x5k8uh4stock-5m034730:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngeu042n0zcg3qi1ltyv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:10:00raw564,000원566,000원562,000원564,000원2,526
cmt12h1jm041g0zcgtlujj8tgstock-5m034730:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1ji041f0zcganlzrni21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:05:00raw567,000원568,000원564,000원564,000원2,912
cmt12h1jc041e0zcgzm8oa9z8stock-5m034730:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1j8041d0zcg3tgaithy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:00:00raw568,500원569,000원565,000원567,000원5,727
cmt12463103yu0zcgpw2j5cr9stock-5m034730:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12462x03yt0zcgi7vteno31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:55:00raw569,500원570,000원567,000원568,500원2,275
cmt11xtay03xm0zcg6ipikkorstock-5m034730:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xtav03xl0zcggkzz0lkc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:50:00raw573,000원573,000원569,000원570,000원3,932
cmt11rbev03wa0zcg6upmoxprstock-5m034730:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbes03w90zcg93r3fjww1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:45:00raw575,000원575,000원572,000원573,000원2,085
cmt11kvo703uy0zcgmctmpyy2stock-5m034730:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvo303ux0zcgbuk89t3r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:40:00raw573,500원575,000원573,000원575,000원1,478
cmt11eg0803tq0zcg7lr42amystock-5m034730:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11eg0503tp0zcg3busoyx51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:35:00raw573,000원575,000원573,000원574,000원1,462
cmt11811t03sg0zcgyfj0zdwastock-5m034730:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt11811p03sf0zcg42t1cmxh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:30:00raw576,000원576,000원573,000원573,000원2,723
cmt111ld903r80zcgia2wtcl7stock-5m034730:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111ld503r70zcgmalyecyh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:25:00raw576,000원577,000원573,000원576,000원3,645
2,482건 중 1,651–1,700← 이전34 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬