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
cmsy7rrme028a0zg88udz8tikstock-5m034730:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrmb02890zg8dcixxeql1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:10:00raw598,000원598,000원595,000원596,000원728
cmsy7lbvy02720zg8nm2jwjy4stock-5m034730:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:172026-08-18 14:15:17cmsy7lbvv02710zg8e590x9hi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:05:00raw597,000원598,000원596,000원597,000원509
cmsy7ew6n025q0zg8m1rtppzlstock-5m034730:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew6j025p0zg8e28qia441
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 14:00:00raw602,000원602,000원596,000원597,000원564
cmsy7ew6f025o0zg8crv2uci5stock-5m034730:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew6c025n0zg83kkwpkgb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:55:00raw603,000원604,000원601,000원602,000원1,202
cmsy721id02380zg8lea65clsstock-5m034730:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:182026-08-18 14:00:18cmsy721i402370zg86a0qr4mg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:50:00raw598,000원603,000원598,000원603,000원1,100
cmsy6vlqv021y0zg8of1fm5c3stock-5m034730:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlqr021x0zg8te971yps1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:45:00raw599,000원600,000원597,000원599,000원1,122
cmsy6p6tf020o0zg8ndgbt73xstock-5m034730:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6tb020n0zg8y5s0id6x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:40:00raw598,000원599,000원595,000원599,000원1,227
cmsy6p6t6020m0zg840n7z4k0stock-5m034730:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6t2020l0zg8r638sz9b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:35:00raw596,000원598,000원595,000원597,000원1,152
cmsy6cbcj01y00zg852lfflphstock-5m034730:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cbce01xz0zg8os1fz5cb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:30:00raw600,000원600,000원595,000원596,000원943
cmsy65vmh01wm0zg8zqrcxbh6stock-5m034730:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vm801wl0zg825jhqvyh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:25:00raw596,000원601,000원596,000원600,000원1,505
cmsy5zgox01vg0zg814z7ehtxstock-5m034730:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgot01vf0zg8kbhr90l41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:20:00raw598,000원599,000원594,000원597,000원913
cmsy5t0y701u80zg85h1b81w5stock-5m034730:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0y301u70zg89kl9gmic1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:15:00raw596,000원598,000원595,000원598,000원734
cmsy5mldr01sw0zg8vwl9tqlpstock-5m034730:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mldm01sv0zg81dbaipgm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:10:00raw597,000원599,000원596,000원596,000원749
cmsy5g6aw01ri0zg8bhamt89bstock-5m034730:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g6ar01rh0zg85st1jb8u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:05:00raw594,000원598,000원593,000원598,000원834
cmsy59qli01qe0zg8t1p6ir34stock-5m034730:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qld01qd0zg8345w89591
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 13:00:00raw594,000원595,000원592,000원594,000원1,111
cmsy53atw01p20zg8ndolmm44stock-5m034730:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53ats01p10zg82ioctvln1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:55:00raw594,000원595,000원592,000원595,000원948
cmsy4wvvu01ns0zg8o0y4nqxistock-5m034730:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvvr01nr0zg86l18hf4t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:50:00raw593,000원595,000원592,000원594,000원501
cmsy4qg7g01mi0zg8helzaxb8stock-5m034730:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:182026-08-18 12:55:18cmsy4qg7c01mh0zg8grycqbuo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:45:00raw593,000원594,000원591,000원593,000원690
cmsy4k0rr01l80zg8acuy1zcgstock-5m034730:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:182026-08-18 12:50:18cmsy4k0rn01l70zg8ipfh3rvr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:40:00raw592,000원594,000원592,000원593,000원463
cmsy4dlj101jy0zg89j3xdjawstock-5m034730:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlix01jx0zg804yzzagk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:35:00raw589,000원594,000원589,000원593,000원752
cmsy4761f01iu0zg8ugftud1ostock-5m034730:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy4761a01it0zg8iu2obted1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:30:00raw594,000원594,000원588,000원589,000원1,197
cmsy40q2b01hg0zg89qd7udu6stock-5m034730:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40q2701hf0zg8x4fyp6z31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:25:00raw591,000원596,000원590,000원593,500원1,239
cmsy3uamm01g60zg8fzxn6k39stock-5m034730:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uami01g50zg8vexmpjgn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:20:00raw592,000원595,000원590,000원591,000원1,067
cmsy3nvek01ew0zg8d69koxdjstock-5m034730:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:182026-08-18 12:25:18cmsy3nvef01ev0zg83ag8ch3h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:15:00raw595,000원597,000원592,000원593,000원1,271
cmsy3hfo401do0zg8uyzoxtj2stock-5m034730:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfo001dn0zg89r39ckim1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:10:00raw596,000원597,000원593,000원595,000원1,389
cmsy3b00301ce0zg8r3yhuiikstock-5m034730:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azzz01cd0zg8smqvu03o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:05:00raw597,000원598,000원596,000원596,000원591
cmsy34kyv01as0zg85bn643nostock-5m034730:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kyr01ar0zg8bmm2xx2v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 12:00:00raw596,000원599,000원595,000원598,000원967
cmsy2y5b5019u0zg84s1lk635stock-5m034730:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y5b0019t0zg8vc7jxp9c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:55:00raw594,000원597,000원593,000원597,000원1,444
cmsy2rs6v018m0zg8quv1q67dstock-5m034730:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs6r018l0zg8crwp9vrq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:50:00raw599,000원600,000원593,500원594,000원1,280
cmsy2lanm01780zg8xpkgi6b3stock-5m034730:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lani01770zg80kor0s6g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:45:00raw596,000원600,000원593,000원600,000원1,443
cmsy2land01760zg8081md14dstock-5m034730:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lan901750zg8osh4wlhk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:40:00raw601,000원602,000원595,000원596,000원2,176
cmsy28f72014m0zg8dl7vpy9ustock-5m034730:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f6y014l0zg85nf9xueb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:35:00raw598,000원603,000원596,000원602,000원2,496
cmsy2208y013e0zg8yxkdccgustock-5m034730:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2208u013d0zg8t683imu51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:30:00raw602,000원603,000원597,000원598,000원3,934
cmsy1vko101240zg888imank6stock-5m034730:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vknx01230zg884hg6lj41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:25:00raw603,000원604,000원601,000원602,000원1,298
cmsy1p5ii010q0zg889f8ayqdstock-5m034730:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5ie010p0zg8z5a4jbo51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:20:00raw607,000원609,000원603,000원603,000원1,740
cmsy1iptm00zm0zg81o2k3vfwstock-5m034730:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipti00zl0zg8fau5m69u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:15:00raw605,000원608,000원605,000원607,000원1,190
cmsy1cahm00ye0zg8husipgxtstock-5m034730:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cahj00yd0zg82j00zmfk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:10:00raw611,000원613,000원605,000원606,000원1,671
cmsy15ucs00x00zg8pgf5rhi1stock-5m034730:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15ucp00wz0zg8gcr0d4l21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:05:00raw610,000원612,000원609,000원612,000원1,280
cmsy0zemq00vo0zg8x6gp68k8stock-5m034730:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zemn00vn0zg8g7au6iq61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 11:00:00raw609,000원614,000원608,000원611,000원1,466
cmsy0szqf00ug0zg8rz00oenjstock-5m034730:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szqb00uf0zg8zvmyh65l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:55:00raw605,000원609,000원604,000원608,000원1,731
cmsy0mjym00t40zg8gq3crnvfstock-5m034730:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjyg00t30zg8rkegd1xd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:50:00raw607,000원608,000원604,000원604,000원1,023
cmsy0g48t00rw0zg81vkfx3bgstock-5m034730:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g48p00rv0zg8vk6vppct1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:45:00raw610,000원610,000원606,000원607,000원1,602
cmsy09pcg00qq0zg8kwav1gsostock-5m034730:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pcc00qp0zg8kdqh5s6p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:40:00raw614,000원615,000원609,000원610,000원2,329
cmsy039mo00pg0zg8kxxjja9qstock-5m034730:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039ml00pf0zg8iii3nifg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:35:00raw614,000원615,000원614,000원614,000원705
cmsxzwv7l00o40zg8zy4mvojfstock-5m034730:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv7h00o30zg8nr05ft3h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:30:00raw615,000원615,000원612,000원614,000원1,949
cmsxzqf0h00mq0zg8cdotphgjstock-5m034730:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqf0e00mp0zg879gj2abi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:25:00raw618,000원618,000원614,000원615,000원861
cmsxzqf0900mo0zg805jpo30gstock-5m034730:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqf0500mn0zg8ntzb6pix1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:20:00raw613,000원618,000원613,000원617,000원1,540
cmsxzdjhe00k80zg811dhrh2istock-5m034730:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjha00k70zg8wc6niz6m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:15:00raw615,000원615,000원611,000원615,000원1,899
cmsxz74jo00j20zg88li8f5apstock-5m034730:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74jk00j10zg8qh1g2zbm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:10:00raw610,000원615,000원610,000원614,000원1,638
cmsxz0oth00ho0zg8c05pg59estock-5m034730:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:182026-08-18 10:15:18cmsxz0otd00hn0zg8zvpkvpdl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:05:00raw611,000원612,000원610,000원610,000원1,289
2,482건 중 1,851–1,900← 이전38 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬