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
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
cmunct7jd0sgg10iv28gmnoekstock-5m034730:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7j90sgf10ivr9nd7fx81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:05:00raw593,000원597,000원592,000원596,500원3,385
cmunvjzwe0v8810ivxbzilgpmstock034730:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzw90v8710ivh7l7ij1w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-30 09:00:00raw590,000원599,000원582,000원588,000원153,479
cmuncmt4j0sf810ivgdchm08nstock-5m034730:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt4f0sf710iv54g50w5w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-30 09:00:00raw590,000원597,000원589,000원593,000원4,620
cmumb4f7y0scp10iv3xoehwb9stock-5m034730:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f7v0sco10ivnqejr9mv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 15:30:00raw585,000원585,000원585,000원585,000원0
cmumaxzj20sbd10ivpdnpird6stock-5m034730:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxziy0sbc10ivu5ndc77n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 15:25:00raw585,000원585,000원585,000원585,000원0
cmumaxzit0sbb10ivhk0uzueostock-5m034730:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzip0sba10iv47d49gy41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 15:20:00raw585,000원585,000원585,000원585,000원0
cmumal4qe0s8z10iv9bgjo60zstock-5m034730:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4qa0s8y10ivny71vqqq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 15:15:00raw586,000원587,000원584,000원585,000원2,901
cmumaeoyl0s7n10ivudtfufdustock-5m034730:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeoyi0s7m10ivj5p3x0s41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 15:10:00raw581,000원586,000원581,000원584,000원3,746
cmuma89gy0s6h10ivzyk7lpc3stock-5m034730:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89gu0s6g10ivepdb5f4q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 15:05:00raw579,000원581,000원578,000원581,000원2,139
cmuma1vzg0s5710ivsg1qqg47stock-5m034730:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vzc0s5610ivycek92c01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 15:00:00raw578,000원580,000원578,000원579,000원1,864
cmum9vfl80s3v10ivpm39qcfvstock-5m034730:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfl40s3u10ivdkfx5q3y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:55:00raw578,000원579,000원577,000원579,000원1,606
cmum9oz1t0s2n10ivs4i3gtt8stock-5m034730:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oz1q0s2m10ivkgsbas3g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:50:00raw575,000원579,000원575,000원578,000원1,977
cmum9oz1l0s2l10ivgtt2cxmxstock-5m034730:20260929:14452026-09-29 14:45:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oz1h0s2k10ivqc0jfmtt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:45:00raw575,000원577,000원575,000원576,000원1,366
cmum9c7xs0s0310ivaaea0f0vstock-5m034730:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7xo0s0210ivbhoigb5i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:40:00raw577,500원578,000원574,000원576,000원2,382
cmum95oia0ryn10ivr0i6jeffstock-5m034730:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95oi70rym10iv7zg8j29w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:35:00raw577,000원578,000원577,000원578,000원678
cmum8z9ib0rxd10iv2c7roffestock-5m034730:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9i70rxc10iv3d9hbp3c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:30:00raw577,000원579,000원577,000원578,000원973
cmum8su5v0rw310iv7bb9heyhstock-5m034730:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su5r0rw210iv3zu53gbw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:25:00raw579,000원580,000원577,000원578,000원1,195
cmum8me4b0rur10ivi9miqh51stock-5m034730:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me460ruq10ivnv1jb1fj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:20:00raw580,000원581,000원579,000원580,000원922
cmum8me400rup10iv3bjdsu3jstock-5m034730:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me3v0ruo10ivytldy4o21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:15:00raw580,000원580,000원578,000원580,000원881
cmum89kxl0rsd10ivv9p3lphqstock-5m034730:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:202026-09-29 14:20:20cmum89kxg0rsc10ivtf7r7cir1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:10:00raw579,000원580,000원578,000원580,000원870
cmum833p80rr510ivrnn9so6xstock-5m034730:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833p40rr410iv51f195811
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:05:00raw577,000원579,000원577,000원579,000원675
cmum7wr8h0rpv10ivtuf6u4hostock-5m034730:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr8c0rpu10ivmfvhhpwr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 14:00:00raw577,000원579,000원577,000원578,000원1,371
cmum7q90h0roh10ivkplggs71stock-5m034730:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q90d0rog10iva7a33xdq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:55:00raw578,000원579,000원577,000원577,000원565
cmum7jvb20rn910ivtu0alxg0stock-5m034730:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jvaz0rn810ivamxzr5p81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:50:00raw577,000원578,000원577,000원577,000원392
cmum7decn0rm110ivme8qefgnstock-5m034730:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7deck0rm010iv9fm4hfsw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:45:00raw579,000원579,000원576,000원577,000원820
cmum76yko0rkn10ivxr7repxastock-5m034730:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76ykl0rkm10iv3ycel4b11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:40:00raw579,000원580,000원578,000원578,000원986
cmum70j6e0rjd10ivsb0xktvgstock-5m034730:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j6b0rjc10iv6e11ysen1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:35:00raw580,000원580,000원578,000원578,000원722
cmum6u3x10ri310ivw8gfm21qstock-5m034730:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3wy0ri210ivgoc0qiwj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:30:00raw578,000원580,000원578,000원580,000원833
cmum6u3wt0ri110ivhe9ea7ynstock-5m034730:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3wp0ri010iv19fdcrel1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:25:00raw578,000원579,000원578,000원579,000원304
cmum6hao70rfn10iv3q0bta3tstock-5m034730:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hao40rfm10iv23k2do6x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:20:00raw579,000원579,000원577,000원578,000원818
cmum6hanz0rfl10ivdviuhohtstock-5m034730:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hanv0rfk10ivzqxqssz21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:15:00raw576,000원579,000원575,000원579,000원745
cmum64hfw0rd110iv590zkpekstock-5m034730:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hfs0rd010iveucumjs31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:10:00raw576,000원577,000원575,000원576,000원509
cmum5xy050rbp10iv5k5z3uksstock-5m034730:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xy010rbo10ivakf28r781
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:05:00raw575,000원576,000원575,000원576,000원1,537
cmum5rm1p0raj10ivivh96f2ystock-5m034730:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rm1k0rai10iv6lje8le61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 13:00:00raw577,000원577,000원575,000원575,000원582
cmum5l3da0r9910ivygjede12stock-5m034730:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3d60r9810iv9yfn4gxh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:55:00raw578,000원579,000원576,000원576,000원823
cmum5eo150r7t10ivstxl5gssstock-5m034730:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5eo110r7s10ivjdhitvdn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:50:00raw579,000원579,000원578,000원579,000원399
4,848건 중 1,851–1,900← 이전38 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬