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
cmt0rxnhy01y20zcgz511jzhostock-5m034730:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxnht01y10zcgqy77ysmj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:10:00raw557,000원562,000원554,000원561,000원3,026
cmt0rr8ju01wo0zcg3i99visvstock-5m034730:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8jq01wn0zcgf9hre6pd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:05:00raw556,000원561,000원554,000원558,000원2,099
cmt1ai2b904ok0zcgk7ivbhiestock034730:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai2b304oj0zcg1k7imxqf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-20 09:00:00raw566,000원586,000원554,000원568,000원184,151
cmt0rkswr01vg0zcgs35a6iristock-5m034730:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:182026-08-20 09:10:18cmt0rkswm01vf0zcgp7k280ye1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:00:00raw566,000원571,000원554,000원555,000원6,070
cmszq2i0c01sx0zcg6not9k8qstock-5m034730:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2i0901sw0zcgx2lw8ge31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 15:30:00raw551,000원551,000원551,000원551,000원0
cmszq2i0401sv0zcgzcidl79sstock-5m034730:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2i0101su0zcgn5bmsat31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 15:25:00raw551,000원551,000원551,000원551,000원0
cmszppmli01qf0zcgdugg7ul0stock-5m034730:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmlf01qe0zcggt8zupm41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 15:20:00raw551,000원551,000원551,000원551,000원0
cmszpj6v801p30zcgt1ncujdqstock-5m034730:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6v401p20zcgf7qyg4y21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 15:15:00raw545,000원552,000원545,000원551,000원1,650
cmszpcrww01nt0zcgk55gg4wfstock-5m034730:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrws01ns0zcggfj3hp6n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 15:10:00raw545,000원547,000원544,000원545,000원1,685
cmszp6c9t01ml0zcgk0bpx9fwstock-5m034730:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c9p01mk0zcggi58ohfq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 15:05:00raw548,000원549,000원545,000원546,000원1,620
cmszozwvi01ld0zcgrrt8fo68stock-5m034730:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:182026-08-19 15:10:18cmszozwve01lc0zcg9eqxx6z21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 15:00:00raw550,000원551,000원547,000원547,000원1,335
cmszothjr01k10zcgprq0xpbkstock-5m034730:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothjn01k00zcgdiomnkde1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:55:00raw551,000원551,000원548,000원550,000원1,367
cmszon1t201ip0zcgbsvy1a9hstock-5m034730:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:00:172026-08-19 15:00:17cmszon1sy01io0zcgj64ghbpu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:50:00raw552,000원552,000원550,000원551,000원1,151
cmszogm6i01hj0zcgi1mk6y7qstock-5m034730:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm6e01hi0zcgs06tc7xg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:45:00raw551,000원553,000원550,000원552,000원1,221
cmszogm6901hh0zcgj5vtnf6hstock-5m034730:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm6501hg0zcgv3o38em71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:40:00raw552,000원552,000원550,000원551,000원915
cmszo3rep01ez0zcg24q0tw4ostock-5m034730:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rel01ey0zcgvi21q2wk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:35:00raw551,000원552,000원549,000원552,000원1,007
cmsznxbpm01dn0zcgfgfjayrjstock-5m034730:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbpi01dm0zcg74r3be351
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:30:00raw552,000원552,000원549,000원551,000원940
cmsznxbpc01dl0zcgsokri4mestock-5m034730:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbp901dk0zcgb3ivcrhy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:25:00raw549,000원552,000원548,000원552,000원1,009
cmsznkh1101b30zcgke491zjbstock-5m034730:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:30:182026-08-19 14:30:18cmsznkh0x01b20zcg2cmq81qd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:20:00raw548,000원550,000원547,000원550,000원1,432
cmszne1j6019v0zcg8i9jiu7xstock-5m034730:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:182026-08-19 14:25:18cmszne1j1019u0zcgv13uhjpn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:15:00raw548,000원549,000원545,000원547,000원1,720
cmszn7llz018l0zcgi3ndpbmrstock-5m034730:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7llv018k0zcg870h62331
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:10:00raw550,000원550,000원547,000원548,000원912
cmszn16o201770zcgbrj67qycstock-5m034730:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16ny01760zcgg7z8aio71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:05:00raw550,000원551,000원548,000원550,000원1,124
cmszmuqyi015z0zcguk4hv7alstock-5m034730:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqye015y0zcgttdtm91y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:00:00raw547,000원550,000원545,000원550,000원1,076
cmszmob7b014r0zcgt59wy3eustock-5m034730:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob77014q0zcg2l4v6ktc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:55:00raw546,000원548,000원545,000원548,000원1,093
cmszmhxcv013f0zcgg0osbz9astock-5m034730:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxcs013e0zcgn8wjlif71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:50:00raw544,000원547,000원543,000원545,000원1,469
cmszmbgju01250zcgnvg6kzrdstock-5m034730:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgjq01240zcgd6g3ycc31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:45:00raw544,000원546,000원544,000원544,000원1,073
cmszm50u5010x0zcguqyjx0lwstock-5m034730:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50u1010w0zcgr2xymrom1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:40:00raw545,000원546,000원543,000원545,000원732
cmszm50tv010v0zcgts4fo9kystock-5m034730:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50tr010u0zcg5hf5m1ej1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:35:00raw543,000원547,000원542,000원545,000원1,600
cmszls65100yb0zcgwosfh0cxstock-5m034730:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls64y00ya0zcgx6rz8kv41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:30:00raw546,000원546,000원543,000원543,000원936
cmszllqeq00x30zcgdttchy9mstock-5m034730:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqem00x20zcgfm940dhp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:25:00raw545,000원546,000원543,000원545,000원1,734
cmszlfc8p00vr0zcg0rlw5ayustock-5m034730:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc8l00vq0zcgqwklcu071
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:20:00raw544,000원547,000원543,000원545,000원1,901
cmszlfc8g00vp0zcgs95ewl4hstock-5m034730:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc8c00vo0zcgbgp2byp61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:15:00raw544,000원545,000원543,000원544,000원752
cmszl2g0n00t50zcg6gwp1t00stock-5m034730:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2g0j00t40zcggva0ky5t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:10:00raw546,000원546,000원543,000원543,000원828
cmszkw12500rt0zcgsuzsznqustock-5m034730:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw12100rs0zcglb8otqa41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:05:00raw545,000원546,000원545,000원545,000원836
cmszkpldc00qp0zcgrofyp2jbstock-5m034730:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:182026-08-19 13:10:18cmszkpld800qo0zcg8a1lwzlg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:00:00raw547,000원547,000원545,000원546,000원694
cmszkj5p900pb0zcgh85jhcw1stock-5m034730:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5p200pa0zcgml86gc1f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:55:00raw547,000원548,000원546,000원547,000원564
cmszkcqox00o30zcg4bm4fzvestock-5m034730:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqot00o20zcgcolglqv51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:50:00raw547,000원549,000원546,000원547,000원609
cmszkcqop00o10zcgp0b87ulvstock-5m034730:20260819:12452026-08-19 12:45:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqom00o00zcgu2ec81z81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:45:00raw548,000원549,000원545,000원547,000원835
cmszjzv9z00lj0zcgdrz8fysostock-5m034730:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv9v00li0zcgk97dvy9r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:40:00raw549,000원549,000원546,000원548,000원475
cmszjtfje00k70zcg5n04cdn3stock-5m034730:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfja00k60zcgkwz2jmo71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:35:00raw548,000원549,000원547,000원548,000원700
cmszjn23100j10zcgx0x4sbwhstock-5m034730:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn22x00j00zcgxg1xethm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:30:00raw548,000원549,000원546,000원548,000원775
cmszjgktn00hr0zcg74aafv09stock-5m034730:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgktj00hq0zcgso6yfaws1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:25:00raw547,000원548,000원546,000원548,000원398
cmszja55i00gf0zcgfa3xo1fcstock-5m034730:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja55e00ge0zcgkbsiro5h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:20:00raw549,000원549,000원545,000원548,000원768
cmszj3q6o00f30zcglfyqmkvfstock-5m034730:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q6k00f20zcgyx3wq6u21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:15:00raw547,000원550,000원546,000원549,000원716
cmszixagu00dv0zcgz58rwnfystock-5m034730:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixagp00du0zcg4z6l7qok1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:10:00raw548,000원548,000원545,000원547,000원490
cmsziqusi00cn0zcgmkzkxa2cstock-5m034730:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziquse00cm0zcg21ap1ctu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:05:00raw548,000원549,000원545,000원547,000원866
cmszikfrs00bb0zcgrzft8t0ystock-5m034730:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfro00ba0zcgfxuxcguy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:00:00raw548,000원550,000원546,000원549,000원847
cmszie01l00a10zcg20dyoxdkstock-5m034730:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:182026-08-19 12:05:18cmszie01h00a00zcg6g20pjsc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:55:00raw547,000원549,000원546,000원549,000원632
cmszi7kc3008t0zcguy6jno9vstock-5m034730:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kbz008s0zcgzick6q2z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:50:00raw549,000원550,000원545,000원546,000원723
cmszi15de007j0zcgzdrnwyj1stock-5m034730:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi15d9007i0zcgf410fsdq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:45:00raw549,000원550,000원543,000원549,000원2,107
2,482건 중 1,751–1,800← 이전36 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬