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
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
cmunjf4ue0tru10iv9gsiiw2qstock-5m034730:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:212026-09-30 12:20:21cmunjf4ua0trt10ivwbea8jp11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:10:00raw587,500원588,000원584,500원586,000원1,760
cmunj8mml0tqe10ivplrk5yufstock-5m034730:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mmh0tqd10ivl01xeirt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:05:00raw587,000원588,000원587,000원587,000원505
cmunj8mmd0tqc10ivy6od559gstock-5m034730:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mm90tqb10ivmfamop2u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 12:00:00raw587,500원588,000원587,000원588,000원442
cmunivt300tny10ivna2udfklstock-5m034730:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivt2w0tnx10iv9vz6a9ia1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:55:00raw588,000원589,000원586,500원587,000원1,376
cmunipcav0tmm10iv8opgqretstock-5m034730:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipcar0tml10ivfv4odn2e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:50:00raw589,000원589,000원587,000원588,500원1,754
cmuniiy870tle10iv154jcn0hstock-5m034730:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy830tld10iv29mv81cb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:45:00raw587,000원590,500원587,000원589,500원852
cmunicimy0tk410ivklj61ny2stock-5m034730:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicimu0tk310ivl6pmz5c11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:40:00raw587,000원588,000원587,000원587,000원515
cmuni62rg0tiq10ivmxg2oqmvstock-5m034730:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62rc0tip10ivqbl0kx2w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:35:00raw588,500원589,000원586,000원587,000원893
cmunhzmtx0thm10ivm8fqbb58stock-5m034730:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmtt0thl10ivlhy93a6w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:30:00raw591,000원591,000원588,000원588,000원2,549
cmunht79e0tga10iv66mxujq7stock-5m034730:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht79a0tg910iv4v64t2sl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:25:00raw590,500원591,000원590,000원591,000원177
cmunhmrdw0tey10ivdspoykhnstock-5m034730:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmrdt0tex10ivsnmgb2lo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:20:00raw592,000원593,000원590,000원591,000원1,680
cmunhgfdu0tds10ivs19eaacrstock-5m034730:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfdq0tdr10iv6z0jw90b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:15:00raw590,000원592,000원589,000원592,000원1,057
cmunh9z1m0tci10iv2f4nejrrstock-5m034730:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:212026-09-30 11:20:21cmunh9z1i0tch10ive7lk6nfx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:10:00raw593,000원594,000원589,000원590,000원1,934
cmunh3i4o0tb610ivgz6wgn8pstock-5m034730:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i4i0tb510ivtd0fbvn41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:05:00raw594,000원594,000원591,000원592,500원1,120
cmungx2b20t9s10ivm1d877enstock-5m034730:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx2ay0t9r10iv52g5aq7x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 11:00:00raw594,000원595,000원591,000원594,000원1,978
cmungqpwf0t8o10iv5knrumy5stock-5m034730:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpwb0t8n10ivi4g4ryiy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:55:00raw593,000원594,000원593,000원594,000원512
cmungk6lv0t7e10iv6txvjd32stock-5m034730:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6lr0t7d10ivjq2cy29g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:50:00raw594,000원594,000원591,000원593,000원1,215
cmungdr4l0t6010ivxa3jjjr3stock-5m034730:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr4i0t5z10ivthssz7x11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:45:00raw594,500원595,000원593,000원594,000원946
cmung7czh0t4q10ivozz3diz7stock-5m034730:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7czd0t4p10iviho8gagc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:40:00raw593,000원595,000원592,000원594,000원1,835
cmung0whz0t3g10ivuondwgristock-5m034730:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0whv0t3f10iv1i3g8cbu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:35:00raw591,000원594,000원589,000원593,000원2,531
cmunfugt50t2610ivcyv7812qstock-5m034730:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugt20t2510iv2muwyexp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:30:00raw594,500원594,500원590,000원590,000원1,693
cmunfo3pw0t0y10iv7hdh2ottstock-5m034730:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:212026-09-30 10:35:21cmunfo3pq0t0x10ivpxowgst51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:25:00raw593,000원595,000원593,000원595,000원897
cmunfhr610szq10ivemaj0oikstock-5m034730:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr5x0szp10ivrzrci5jz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:20:00raw593,000원595,000원592,500원594,000원1,428
cmunfb6a50syc10ivmhuqzxcxstock-5m034730:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb6a10syb10ivwml0ck6q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:15:00raw595,000원595,000원590,000원593,000원2,304
cmunf4rvf0sx610iv86ax7n39stock-5m034730:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rvb0sx510iv51jiych71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:10:00raw596,000원596,000원592,000원594,000원3,539
cmuneyf7b0svw10ivlvxeafs9stock-5m034730:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf770svv10ivx1qe34tv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:05:00raw596,000원596,000원591,000원596,000원2,719
cmunerzel0suk10ivz63vwrrystock-5m034730:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerzec0suj10iv4jhrn0c61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 10:00:00raw593,000원597,000원593,000원596,000원3,308
cmunelitg0stc10iv9imkwejqstock-5m034730:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:212026-09-30 10:05:21cmunelitc0stb10iv4zqs0ugg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:55:00raw592,500원594,000원592,000원594,000원536
cmunef27b0ss210iv5xoxi026stock-5m034730:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef2770ss110ivw81ithxw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:50:00raw592,000원594,000원592,000원593,000원1,432
cmune8lx10sqq10ivchvnyiykstock-5m034730:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lwx0sqp10ivfzd3z0l31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:45:00raw594,500원595,000원591,000원592,000원2,019
cmune271t0spe10iv2mbp0cbostock-5m034730:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune271q0spd10iv1f9jz9et1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:40:00raw593,000원596,000원593,000원595,000원1,691
cmundvv4v0so610iv3thnrn1cstock-5m034730:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv4r0so510ivojj9irs71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:35:00raw597,000원598,000원593,000원593,000원1,474
cmundpb6v0smw10ivapywaffistock-5m034730:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb6r0smv10ivr8ruxrop1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:30:00raw595,000원597,000원594,000원597,000원1,720
cmundiv6c0slm10iv0l6taedxstock-5m034730:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv640sll10iv512r7spd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:25:00raw593,000원596,000원593,000원595,000원2,345
cmundckdh0ske10iv1qragtrdstock-5m034730:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckdd0skd10ivpc2g7psx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:20:00raw590,000원594,000원589,000원593,000원2,461
cmund60lf0sj210ivjn5eiej1stock-5m034730:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60lb0sj110iv36dzy1551
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:15:00raw597,000원599,000원590,000원590,000원4,430
cmunczn720shu10iv9uvmbafbstock-5m034730:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn6y0sht10ivfqsh08yd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:10:00raw597,000원597,000원594,000원597,000원1,862
4,834건 중 1,801–1,850← 이전37 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬