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
cmuotbn840vil10ivn8l2p6fastock-5m034730:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn800vik10ivuonssrku1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 09:35:00raw574,000원577,000원574,000원576,000원1,074
cmuot55lt0vhb10iv3sxllcl7stock-5m034730:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55lp0vha10ivl8lic4ct1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 09:30:00raw576,000원577,000원572,000원574,000원1,068
cmuosyubw0vg110ivvrfkedjkstock-5m034730:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyubs0vg010iv64ehwu2x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 09:25:00raw574,000원579,000원574,000원576,000원1,102
cmuossfvi0vet10ivmnc8y4n4stock-5m034730:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfve0ves10ivgfcktbyc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 09:20:00raw575,000원576,000원573,500원574,000원1,542
cmuoslwzn0vdb10iv8iyziuewstock-5m034730:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwzj0vda10ivkxquvzq71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 09:15:00raw580,000원580,000원575,000원576,000원1,219
cmuosfjma0vc710ivhyjmdo18stock-5m034730:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjm60vc610ivweak22n51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 09:10:00raw577,000원583,000원576,000원580,000원2,154
cmuos95ut0vax10iv9h9105d1stock-5m034730:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95up0vaw10ivu4ruwpxg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 09:05:00raw572,000원578,000원572,000원578,000원2,130
cmuos2kyu0v9p10iveablw51rstock-5m034730:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kyq0v9o10ivqeptaei71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-01 09:00:00raw590,000원591,000원569,000원573,000원4,016
cmupazuqf0y2l10iveok1rt7qstock034730:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazuqa0y2k10ivjhrr8r9p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-01 09:00:00raw590,000원591,000원569,000원581,000원81,883
cmvz2invh0irl10ia9110t5iwstock-monthly034730:2026102026-10-01monthperiod2026-11-02 18:40:082026-11-02 18:40:08cmvz2invc0irk10iaind5hyss1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2026-10-01 09:00:00raw590,000원597,000원419,500원503,000원5,072,405
cmunvwz3q0v8m10ivre9k6no4stock-5m034730:20260930:15302026-09-30 15:30:00instantevent2026-09-30 18:10:082026-09-30 18:10:08cmunvwz3f0v8l10ivgcp4o2sd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 15:30:00raw588,000원588,000원588,000원588,000원22,771
cmunqdubj0v5e10iv263tbt7dstock-5m034730:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:182026-09-30 15:35:18cmunqdubf0v5d10iv7epg7jjg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 15:25:00raw588,000원588,000원588,000원588,000원0
cmunq7eoe0v4c10ivt9g5frtastock-5m034730:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7eoa0v4b10iv82qn5lo61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 15:20:00raw587,000원587,000원587,000원587,000원0
cmunq0yye0v2w10ivntt2qaisstock-5m034730:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yya0v2v10ivez8gmo6x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 15:15:00raw586,000원590,000원586,000원587,000원2,329
cmunpujx70v1q10ivm013ywqastock-5m034730:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpujwy0v1p10ivoc53zst11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 15:10:00raw585,000원589,000원585,000원586,000원2,660
cmunpo51t0v0i10ivmnkghshistock-5m034730:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo51p0v0h10ivx2kdbgpm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 15:05:00raw588,000원589,000원585,000원585,000원2,878
cmunphpl00uz610ivhpdnaofnstock-5m034730:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpkw0uz510ivmpk4qnkp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 15:00:00raw587,000원588,000원586,000원587,000원2,345
cmunpbb6c0uy010ivfjhtm2zqstock-5m034730:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb680uxz10ivz5v1r6sb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:55:00raw587,000원588,000원585,000원587,000원1,808
cmunp4wwk0uwq10ivfmjssm78stock-5m034730:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wwg0uwp10iv19hup9ab1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:50:00raw586,500원589,000원586,000원586,000원2,511
cmunoyex50uve10ivkun6nazpstock-5m034730:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyex10uvd10iv7zsff7gr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:45:00raw587,000원587,000원585,000원586,000원1,848
cmunos42z0uu610ivoq5kts03stock-5m034730:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos42w0uu510ivc8y9touf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:40:00raw586,000원588,000원585,000원587,000원1,741
cmunolowf0usw10ivxcvqli47stock-5m034730:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:252026-09-30 14:45:25cmunolowb0usv10ivkm7ed52x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:35:00raw590,000원590,000원586,000원587,000원2,229
cmunof52p0urk10ivi7xn74erstock-5m034730:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof52l0urj10ivwqodcph41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:30:00raw586,500원590,000원586,000원590,000원1,685
cmunof52g0uri10ivhkf3xwrgstock-5m034730:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof52c0urh10ivotru0zlw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:25:00raw586,000원588,000원585,000원587,000원1,889
cmuno2a620uoy10ivkzlhsb4estock-5m034730:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a5y0uox10ivqa5p32yp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:20:00raw587,000원588,000원586,000원586,500원2,185
cmunnvwbc0uns10ivuc5lvl86stock-5m034730:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvwb90unr10iv30668shl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:15:00raw586,000원587,500원584,000원585,000원2,092
cmunnpecd0umc10ivtkcd9gvxstock-5m034730:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpec90umb10ivo0mcztrf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:10:00raw587,000원588,000원586,000원586,000원1,748
cmunniz5f0ul210ivh1dua80kstock-5m034730:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz5b0ul110ivl879zsh51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:05:00raw587,000원589,000원586,000원587,000원2,019
cmunncixu0ujw10ivl6vqjulnstock-5m034730:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncixq0ujv10ivlw6du4jo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 14:00:00raw589,000원589,000원586,000원587,000원1,926
cmunncixm0uju10iv8npa4tuwstock-5m034730:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncixh0ujt10ivwqt3fbxs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:55:00raw588,500원589,000원586,000원589,000원1,824
cmunncixb0ujs10ivih2eho4jstock-5m034730:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncix60ujr10ive6i1zrjl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:50:00raw588,000원589,000원587,000원589,000원1,917
cmunmt9he0ug010iv8ln5fcy0stock-5m034730:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9ha0ufz10iv644e8qnc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:45:00raw589,000원589,000원586,000원588,000원2,303
cmunmmsql0ueo10ivh10g8iv0stock-5m034730:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsqh0uen10iv196mgus21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:40:00raw589,000원590,000원588,000원588,000원1,262
cmunmggxs0udk10ivpcvd07rnstock-5m034730:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggxj0udj10ivhbfwv3cw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:35:00raw587,500원590,000원587,000원590,000원1,509
cmunm9yw30uc810ivodmc5ybostock-5m034730:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yvz0uc710ivl284duoi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:30:00raw588,000원589,000원587,000원587,000원2,013
cmunm3ida0uau10ivmjejf5gbstock-5m034730:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3id60uat10iv9p92hcn81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:25:00raw582,000원588,000원582,000원587,000원1,546
cmunlx3iz0u9m10ivttpys4klstock-5m034730:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3iv0u9l10ivjcr27mxo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:20:00raw583,500원584,000원582,000원582,000원1,035
cmunlqnoc0u8c10iv03ku2rd5stock-5m034730:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqno80u8b10ivs37rvenu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:15:00raw585,000원587,000원582,000원583,000원2,058
cmunlk93z0u7410iv2xaqousistock-5m034730:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:192026-09-30 13:20:19cmunlk93v0u7310ivervbk0am1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:10:00raw584,000원586,000원583,000원585,000원874
cmunldt150u5w10ivjdggsws1stock-5m034730:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldt100u5v10ivrxaz7q9e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:05:00raw583,000원584,000원582,000원584,000원590
cmunl7ddc0u4k10ivfpy1ekv6stock-5m034730:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:182026-09-30 13:10:18cmunl7dd80u4j10ivcqvxvtj21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 13:00:00raw583,500원584,000원582,000원583,000원899
cmunl0xjs0u3a10iv0mcmob2astock-5m034730:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xjo0u3910iv2c0z9trw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:55:00raw584,500원585,000원582,000원584,000원1,975
cmunkulx60u1y10ivr1m6cllystock-5m034730:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulx20u1x10ivef26auod1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:50:00raw583,000원585,000원582,000원585,000원708
cmunko2x50u0q10ivwzt8wek9stock-5m034730:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:182026-09-30 12:55:18cmunko2x10u0p10ivhd8nlnom1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:45:00raw583,000원583,000원582,000원583,000원669
cmunkhn6l0tza10ivj5u2mzlbstock-5m034730:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn6h0tz910ivi2d6tx651
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:40:00raw583,000원583,000원582,000원582,000원149
cmunkb8ky0ty410ivzqrpzrf9stock-5m034730:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8ku0ty310ivmk6nb69x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:35:00raw585,000원586,000원582,000원583,000원2,090
cmunk4shv0twu10iv3cq4uhysstock-5m034730:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4shr0twt10ivffspzv4u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:30:00raw584,000원585,000원583,000원585,000원1,048
cmunjyctw0tvm10ivjcetsdiistock-5m034730:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycts0tvl10ivd4ejdxty1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:25:00raw584,000원584,000원583,000원583,000원246
cmunjrx0p0tua10ivd3un0p4vstock-5m034730:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrx0l0tu910ivahz4qlny1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:20:00raw585,000원585,000원582,000원584,000원863
cmunjliqa0tt410ivqbttm2jgstock-5m034730:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjliq70tt310ivdkwmvr2c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:15:00raw586,000원586,000원582,000원585,000원901
4,821건 중 1,751–1,800← 이전36 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬