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
cmsxyu97k00gc0zg8ibyusn3kstock-5m034730:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu97h00gb0zg8b1x4tr6r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 10:00:00raw610,000원613,000원609,000원611,000원1,565
cmsxynu3i00f00zg89f15itipstock-5m034730:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu3e00ez0zg8jc26uoih1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:55:00raw617,000원618,000원608,000원610,000원3,084
cmsxyhgux00dw0zg8jh93jjqrstock-5m034730:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgut00dv0zg8un3jepw81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:50:00raw615,000원620,000원615,000원617,000원3,256
cmsxyaynw00ck0zg8uqawuzd5stock-5m034730:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyayns00cj0zg8pmzi2ope1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:45:00raw610,000원618,000원610,000원615,000원3,589
cmsxy4j0x00bc0zg893mv7n0lstock-5m034730:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4j0s00bb0zg8cmpbtuza1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:40:00raw615,000원615,000원608,000원610,000원3,393
cmsxy4j0m00ba0zg86qe4nllpstock-5m034730:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4j0i00b90zg8v2fq56px1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:35:00raw609,500원617,000원609,500원615,000원4,992
cmsxxrolw008u0zg8jhirb06gstock-5m034730:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxrols008t0zg8b34rjiax1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:30:00raw605,000원611,000원605,000원609,000원2,569
cmsxxl8ks007a0zg8onwcq37bstock-5m034730:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8kn00790zg84volzmmt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:25:00raw605,000원607,000원603,000원605,000원1,905
cmsxxl8ki00780zg86iw89bhsstock-5m034730:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8kd00770zg8p37l2btg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:20:00raw600,000원606,000원599,000원605,000원3,824
cmsxx8e2s004w0zg8dv1p7kpmstock-5m034730:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8e2o004v0zg83j2gyyxd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:15:00raw598,000원600,000원595,000원600,000원2,720
cmsxx1y79003m0zg8uwt3pa7estock-5m034730:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y74003l0zg80pbem5841
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:10:00raw588,000원598,000원587,000원598,000원3,541
cmsxwvj8i00280zg8a2gn3wlhstock-5m034730:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj8d00270zg8oypdrcfi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:05:00raw595,500원600,000원587,000원587,000원3,721
cmsxwp3tr00120zg8xqfl80bhstock-5m034730:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3tn00110zg8ddzmyunh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:00:00raw593,000원598,000원585,000원596,000원9,375
cmsyfmd2p02tu0zg8j57f88pestock034730:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd2l02tt0zg8sl1fw6b01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-18 09:00:00raw593,000원620,000원581,000원590,000원144,397
cmsskv89808h80zfs1vougp5vstock-5m034730:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv89508h70zfsri6k1aoa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 15:30:00raw587,000원587,000원587,000원587,000원0
cmsskosnm08fu0zfsjtos4hyistock-5m034730:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosnj08ft0zfsp18f7n061
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 15:25:00raw587,000원587,000원587,000원587,000원0
cmsskidpn08ek0zfs9aifg3uostock-5m034730:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidpk08ej0zfs4u5t16ho1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 15:20:00raw587,000원587,000원587,000원587,000원0
cmsskbxui08de0zfscfb9gxfustock-5m034730:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxuf08dd0zfsm62xov421
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 15:15:00raw587,000원588,000원585,000원588,000원2,620
cmssk5i5n08by0zfsduu01nn5stock-5m034730:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i5i08bx0zfselzcdgm01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 15:10:00raw587,000원588,000원586,000원586,000원2,928
cmssjz35h08ao0zfsgiyf3twvstock-5m034730:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz35d08an0zfsoi3bay9h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 15:05:00raw587,000원589,000원586,000원587,000원3,665
cmssjsp27089m0zfs24nnz5dsstock-5m034730:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsp23089l0zfsu4l8t1ap1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 15:00:00raw589,000원589,000원585,000원587,000원3,957
cmssjm7oz088a0zfsf63p6dbxstock-5m034730:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7ov08890zfs0c4an6bx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:55:00raw587,000원589,000원586,000원589,000원3,761
cmssjfsqg086y0zfsfkvh7y56stock-5m034730:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsqc086x0zfsd4w53ch71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:50:00raw585,000원588,000원583,000원587,000원2,730
cmssj9d1e085q0zfsb7bgdplxstock-5m034730:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9d1a085p0zfs8axsuubj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:45:00raw585,000원586,000원583,000원585,000원3,158
cmssj2xbv084e0zfsq00c19f7stock-5m034730:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2xbr084d0zfso87m8is21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:40:00raw584,000원585,000원582,000원585,000원2,348
cmssiwien08300zfscucwezapstock-5m034730:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwiej082z0zfsrtz5sgvx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:35:00raw584,000원585,000원583,000원583,000원3,994
cmssiq2pz081w0zfsuhq48h5sstock-5m034730:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:182026-08-14 14:40:18cmssiq2pv081v0zfsh0vl3yo41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:30:00raw581,000원584,000원579,000원584,000원3,255
cmssijmxj080k0zfs04oks6hqstock-5m034730:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijmxf080j0zfsa7bwgzmi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:25:00raw579,000원581,000원578,000원581,000원2,316
cmssid7yw07zc0zfs0stqnb65stock-5m034730:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7ys07zb0zfst14odqis1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:20:00raw579,000원581,000원578,000원579,000원2,031
cmssi6s8q07y00zfs39qkren6stock-5m034730:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:182026-08-14 14:25:18cmssi6s8m07xz0zfs6f287bo71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:15:00raw578,000원580,000원577,000원578,000원1,959
cmssi0cio07wq0zfsaggixzyhstock-5m034730:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cik07wp0zfsvmsy25xj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:10:00raw576,000원580,000원574,000원578,000원2,294
cmsshtws207vg0zfs3r1peji6stock-5m034730:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwry07vf0zfs09au1dpc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:05:00raw576,000원578,000원574,000원576,000원2,255
cmsshtwrt07ve0zfsc3vtda1ystock-5m034730:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwro07vd0zfsja75ywih1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:00:00raw576,000원577,000원574,000원577,000원1,844
cmsshh28q07su0zfs1lkcviwsstock-5m034730:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh28m07st0zfsuh18irf91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:55:00raw575,000원579,000원575,000원576,000원2,038
cmsshamk107rk0zfs45ilbkvcstock-5m034730:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamjx07rj0zfsovi2ypom1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:50:00raw576,000원578,000원575,000원576,000원1,903
cmssh47gt07qg0zfswis7n4j4stock-5m034730:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47gp07qf0zfsnc4ygi151
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:45:00raw579,000원580,000원576,000원577,000원2,010
cmssgxrq307p40zfsqua3d3thstock-5m034730:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrpy07p30zfsvmlhruoo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:40:00raw577,000원580,000원576,000원579,000원2,105
cmssgrc0407ns0zfs8s6b5s9fstock-5m034730:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrc0007nr0zfsdka7nr581
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:35:00raw577,000원579,000원575,000원577,000원1,815
cmssgkx4507mg0zfsg0jvo83ystock-5m034730:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkx4107mf0zfsscr4nnz81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:30:00raw578,000원581,000원576,000원578,000원1,720
cmssgehd007l80zfsmzihl2arstock-5m034730:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgehcw07l70zfso5e4tdj71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:25:00raw580,000원581,000원578,000원578,000원2,381
cmssg82ga07jy0zfs71821vpistock-5m034730:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82g707jx0zfsd4wcawpi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:20:00raw582,000원582,000원579,000원580,000원1,949
cmssg1mpb07io0zfs27toq64fstock-5m034730:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mp607in0zfsbo6kt6ts1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:15:00raw579,000원582,000원579,000원581,000원2,033
cmssg1mp007im0zfsbjhsz5h8stock-5m034730:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mow07il0zfsmqiz45md1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:10:00raw580,000원582,000원579,000원579,000원1,793
cmssfor8307g20zfsbbijcfgrstock-5m034730:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor8007g10zfsvniyuod91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:05:00raw577,000원581,000원576,000원580,000원3,204
cmssfic8z07es0zfsghuipm0rstock-5m034730:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic8v07er0zfs60wxowni1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:00:00raw576,000원577,000원574,000원576,000원3,106
cmssfbwjd07dm0zfsf7ub2by4stock-5m034730:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:182026-08-14 13:05:18cmssfbwja07dl0zfsvu4rohzg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:55:00raw575,000원577,000원575,000원576,000원2,654
cmssf5ity07cc0zfsk9t9ebppstock-5m034730:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5itv07cb0zfs5tlkue9d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:50:00raw572,000원576,000원572,000원575,000원1,830
cmssez13l07aw0zfsxuq8i1ikstock-5m034730:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez13h07av0zfsrgwab5h11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:45:00raw572,000원575,000원572,000원573,000원1,369
cmssesm4s079q0zfsfh72h0tbstock-5m034730:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm4o079p0zfsdou0at721
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:40:00raw573,000원574,000원572,000원572,000원1,357
cmssem7yl078i0zfsrfvu34vzstock-5m034730:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7yh078h0zfsoy8b3dy41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:35:00raw572,000원574,000원572,000원573,000원1,232
2,482건 중 1,901–1,950← 이전39 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬