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
cmt10v61l03pw0zcga2kk8u15stock-5m034730:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:182026-08-20 13:30:18cmt10v61603pv0zcgreg1mx0d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:20:00raw579,000원580,000원576,000원576,000원2,494
cmt10oqoy03ok0zcg7yjf4307stock-5m034730:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqou03oj0zcgzp7r7rw61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:15:00raw581,000원582,000원577,000원579,000원3,816
cmt10ib4u03nc0zcg0lkw2td9stock-5m034730:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib4q03nb0zcgwy0rxlls1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:10:00raw581,000원582,000원580,000원582,000원1,245
cmt10bvf303m40zcgbl163eyzstock-5m034730:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvez03m30zcgefgdz3i21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:05:00raw579,000원581,000원579,000원581,000원1,188
cmt105gbc03ko0zcgpx4wey14stock-5m034730:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105gb803kn0zcgga9d6mkb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:00:00raw579,000원579,000원576,000원579,000원2,258
cmt0zz0ld03jg0zcgp132m2ozstock-5m034730:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:05:182026-08-20 13:05:18cmt0zz0l903jf0zcgz09y864o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:55:00raw580,000원580,000원579,000원580,000원662
cmt0zsley03i80zcgtc2gmzzsstock-5m034730:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zsleu03i70zcgmdaap2uy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:50:00raw580,000원580,000원578,000원580,000원1,271
cmt0zm56f03gw0zcgmo8ssievstock-5m034730:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm56b03gv0zcgobmhuqvp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:45:00raw579,000원580,000원578,000원579,000원881
cmt0zfqd103fq0zcgodqnrgt7stock-5m034730:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfqcu03fp0zcg6j124tz91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:40:00raw577,500원579,000원577,500원579,000원618
cmt0z9aji03ee0zcg3urcqt8nstock-5m034730:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9aje03ed0zcguymt8jox1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:35:00raw580,000원581,000원576,000원577,000원2,810
cmt0z2uts03d40zcg3d4dm76nstock-5m034730:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2uto03d30zcghbzmugsz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:30:00raw581,000원581,000원579,000원580,000원626
cmt0ywg1w03bs0zcgmu23j0fastock-5m034730:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywg1r03br0zcgz1lmpis81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:25:00raw581,500원581,500원579,000원580,500원991
cmt0yq07d03ak0zcg2tftqw61stock-5m034730:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq07903aj0zcg1fn6qao41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:20:00raw582,000원583,000원581,000원581,000원1,027
cmt0yjkgl03980zcgwfpny3systock-5m034730:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkga03970zcgahkvzhjw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:15:00raw583,000원583,000원582,000원583,000원878
cmt0yd4qh03820zcgyfkfpo38stock-5m034730:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4qd03810zcglboqku3c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:10:00raw580,000원583,000원579,000원583,000원2,621
cmt0y6ptw036q0zcgodblj6wwstock-5m034730:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6pts036p0zcgvrxtiyzn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:05:00raw579,000원581,000원579,000원581,000원672
cmt0y0a2v035g0zcg91xicscrstock-5m034730:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a2o035f0zcg03bv05lx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:00:00raw580,000원580,000원578,000원579,000원564
cmt0xtudq03480zcg7fw6hxbpstock-5m034730:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtudm03470zcgssqqk3171
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:55:00raw579,000원580,000원576,000원579,500원1,739
cmt0xnfhp032y0zcg3agm1r31stock-5m034730:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfhl032x0zcgkgu0sudf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:50:00raw579,000원580,000원578,000원578,000원1,539
cmt0xgzqc031m0zcgle19pqebstock-5m034730:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzq6031l0zcg2gh8o6ir1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:45:00raw580,500원581,000원579,000원580,000원1,008
cmt0xak1f030e0zcgl91h2zf3stock-5m034730:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xak1b030d0zcgba3pynj51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:40:00raw579,000원581,000원579,000원580,000원786
cmt0x452202yw0zcg3y4ubfjnstock-5m034730:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x451w02yv0zcghk8ejs921
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:35:00raw579,500원582,000원579,000원579,000원2,061
cmt0wxpcs02xs0zcghl7qp8ezstock-5m034730:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:182026-08-20 11:40:18cmt0wxpco02xr0zcgtoui4jn61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:30:00raw578,000원580,000원577,000원579,500원1,426
cmt0wr9zj02wk0zcgvedp4kqostock-5m034730:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9zg02wj0zcg9c8u3pjo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:25:00raw578,000원579,000원577,000원578,000원1,334
cmt0wku5q02v60zcgbaxpqmwestock-5m034730:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku5m02v50zcgk0royxxc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:20:00raw582,000원582,000원575,000원577,000원2,461
cmt0weezz02u00zcgzi2tuwtistock-5m034730:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weezv02tz0zcgz9mwx4nz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:15:00raw584,000원584,000원581,000원583,000원1,622
cmt0weezp02ty0zcgczroa0zistock-5m034730:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weezl02tx0zcggwaxpavj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:10:00raw584,000원585,000원583,000원584,000원1,484
cmt0w1jjv02rc0zcg5fznx4j6stock-5m034730:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1jjo02rb0zcgt3d0y79r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:05:00raw585,000원586,000원583,000원584,000원2,764
cmt0vv4p002q60zcguiikw6vpstock-5m034730:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4ow02q50zcg3bzwpepe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:00:00raw580,000원585,000원579,000원585,000원1,710
cmt0vooy102ow0zcg4ek5z8kxstock-5m034730:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:182026-08-20 11:05:18cmt0vooxx02ov0zcgdpxlkz7n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:55:00raw582,000원582,000원578,000원579,000원1,629
cmt0vi99002nm0zcgzgmg2t7istock-5m034730:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi98w02nl0zcgvxpwhru81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:50:00raw582,500원584,000원580,000원581,000원2,184
cmt0vbu9v02mc0zcgnp4vu6a0stock-5m034730:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu9r02mb0zcghg4fd2ss1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:45:00raw582,000원583,000원581,000원582,000원1,718
cmt0v5ejv02l00zcg9k72rukzstock-5m034730:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:182026-08-20 10:50:18cmt0v5ejp02kz0zcgo1sv9xue1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:40:00raw581,000원583,000원579,000원582,000원1,677
cmt0uyyto02jq0zcg860grmzfstock-5m034730:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyti02jp0zcg20qb0nu51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:35:00raw578,000원581,000원578,000원580,000원2,183
cmt0usj5h02ie0zcg4uyrdnbwstock-5m034730:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj5c02id0zcgd2givkio1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:30:00raw577,000원579,000원576,000원579,000원1,582
cmt0usj5602ic0zcg8e912asvstock-5m034730:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj5302ib0zcg87z2ckpg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:25:00raw575,000원577,000원572,000원576,000원2,335
cmt0ufohq02fy0zcg67pjlx8pstock-5m034730:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufohn02fx0zcgfawuqn041
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:20:00raw578,000원579,000원575,000원575,000원1,351
cmt0u98qq02ei0zcgf1d0lq3lstock-5m034730:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98ql02eh0zcg8gzcu0u21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:15:00raw576,000원579,000원575,000원578,000원1,797
cmt0u98qf02eg0zcgj8vk9t7mstock-5m034730:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98qb02ef0zcgv1y5c5bo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:10:00raw575,000원577,000원572,000원576,000원3,109
cmt0twe4n02c20zcgqvs5mqaystock-5m034730:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:182026-08-20 10:15:18cmt0twe4i02c10zcgbcaw237b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:05:00raw574,500원576,000원574,000원575,000원1,885
cmt0tpyfm02au0zcgtjwym70estock-5m034730:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpyfj02at0zcgv9i61o4a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:00:00raw580,000원580,000원574,000원574,000원4,784
cmt0tjjg5029g0zcgc4r4pbbystock-5m034730:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjg2029f0zcgzkeqkwlv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:55:00raw576,500원580,000원576,000원579,000원1,211
cmt0td3qr02880zcg8if285o9stock-5m034730:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3qo02870zcglpe9fr511
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:50:00raw572,000원577,000원572,000원576,500원2,164
cmt0t6o0a026w0zcgeh1xrxlvstock-5m034730:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6o06026v0zcgvsoz3prz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:45:00raw574,000원576,000원572,000원572,000원3,215
cmt0t091p025o0zcguo1k8uy6stock-5m034730:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t091l025n0zcgy3ajelen1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:40:00raw574,000원577,000원573,000원574,000원2,942
cmt0sttax024e0zcgc8inv84nstock-5m034730:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0sttau024d0zcgesy59blg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:35:00raw568,000원574,000원566,000원573,000원2,206
cmt0sndlk02360zcggvc9b5z3stock-5m034730:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndlh02350zcgas8feg7r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:30:00raw562,000원568,000원562,000원568,000원3,443
cmt0sgxvr021w0zcgb4j35c2zstock-5m034730:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxvn021v0zcg1ctdcw0n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:25:00raw562,500원563,000원559,000원562,000원2,224
cmt0sak1h020k0zcgw7tx9rgustock-5m034730:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sak1d020j0zcgxvrbswv31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:20:00raw570,000원572,000원562,000원562,000원3,465
cmt0s436u01zc0zcgr6acyhiostock-5m034730:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s436q01zb0zcgh8492aun1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:15:00raw561,000원572,000원561,000원570,000원3,427
2,482건 중 1,701–1,750← 이전35 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬