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
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
cmum588xv0r6n10ivffz83wx3stock-5m034730:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588xr0r6m10ivlzf9m7ua1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:45:00raw579,000원580,000원578,000원579,000원608
cmum51u2y0r5b10ivlgvf343kstock-5m034730:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u2u0r5a10ivj57dfkjg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:40:00raw580,000원580,000원579,000원580,000원498
cmum4vddr0r4310ivxr5cox16stock-5m034730:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vddn0r4210iv08wr7kjb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:35:00raw580,000원580,000원579,000원579,000원616
cmum4p0e70r2v10iv96lxibj2stock-5m034730:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0e30r2u10iv3vvblwoo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:30:00raw579,000원580,000원579,000원580,000원382
cmum4iik10r1j10ivogg5v5postock-5m034730:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iijx0r1i10ivz6bi2b191
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:25:00raw579,000원580,000원579,000원579,000원363
cmum4c3460r0b10ivj5olizsqstock-5m034730:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c3420r0a10iv2hxhnreu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:20:00raw580,000원581,000원578,000원579,000원688
cmum45opw0qyz10ivzywo3uxsstock-5m034730:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45ops0qyy10ivjpga13wo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:15:00raw576,000원579,000원576,000원579,000원732
cmum3z7si0qxp10ivl04kzvedstock-5m034730:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7se0qxo10ivsecjpel81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:10:00raw577,000원578,000원576,000원576,000원528
cmum3z7s90qxn10ivpare8qz5stock-5m034730:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7s50qxm10ivcl0j6ims1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:05:00raw578,000원578,000원576,000원577,000원192
cmum3mduf0qv710ivev1ipc78stock-5m034730:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdua0qv610iv3xy15lyk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 12:00:00raw578,000원579,000원577,000원577,000원955
cmum3fx370qtx10ivih9y6x0xstock-5m034730:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fx2y0qtw10ivy2r4rc2n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:55:00raw576,000원578,000원576,000원577,000원384
cmum39j0z0qsn10ivp4qalqtkstock-5m034730:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39j0r0qsm10iv0ljzpuw91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:50:00raw577,000원577,000원575,000원576,000원720
cmum332b70qrb10ivsptk7o4rstock-5m034730:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum332b30qra10iv10x9ebqa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:45:00raw577,000원578,000원576,000원577,000원633
cmum2wpvh0qq310iv1rm6q3zestock-5m034730:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpva0qq210ivf28mqtrl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:40:00raw577,000원578,000원577,000원577,000원800
cmum2q8y70qot10ivq7k8drgistock-5m034730:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8y30qos10iv84d5zux81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:35:00raw577,000원578,000원577,000원578,000원440
cmum2jso20qnj10ivmv90cacustock-5m034730:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsnz0qni10ivyupr6gcp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:30:00raw579,000원579,000원576,000원577,000원869
cmum2dc930qm310ivbbyt2oivstock-5m034730:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc900qm210ivq4ievbsy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:25:00raw579,000원580,000원578,000원578,000원587
cmum2704b0qkv10iv7to20u3nstock-5m034730:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:222026-09-29 11:30:22cmum270440qku10ivfe2vqzdi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:20:00raw580,000원581,000원578,000원578,000원753
cmum20ikg0qjp10ivkbk76p3xstock-5m034730:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20ikb0qjo10ivgjtko3hq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:15:00raw580,000원581,000원579,000원580,000원733
cmum1u2ut0qid10iv6xf488sistock-5m034730:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:192026-09-29 11:20:19cmum1u2up0qic10ivc0zo8htv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:10:00raw579,000원581,000원579,000원581,000원569
cmum1nog50qgx10ivnio3z9mwstock-5m034730:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1nog10qgw10iv5itfe4hi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:05:00raw581,000원582,000원579,000원580,000원870
cmum1h90n0qft10ivjjjwul6sstock-5m034730:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h90j0qfs10ivi8haidhz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 11:00:00raw582,000원584,000원581,000원581,000원776
cmum1arep0qej10ivkyx0iy93stock-5m034730:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1arel0qei10ivjc3njh5y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:55:00raw584,000원585,000원582,000원584,000원879
cmum14cmo0qdb10ivyqboch1jstock-5m034730:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cmk0qda10ivxzbypdrj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:50:00raw583,000원584,000원581,000원583,000원962
cmum14cmg0qd910ivma51155pstock-5m034730:20260929:10452026-09-29 10:45:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cmc0qd810iv6kzxmsdo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:45:00raw583,000원583,000원581,000원582,000원706
cmum0ri5a0qap10ivxlmagk9fstock-5m034730:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri560qao10ivpuwlm6mq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:40:00raw581,000원584,000원581,000원582,000원935
cmum0l48n0q9h10ivmakisco6stock-5m034730:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l48j0q9g10iv69ec5fqj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:35:00raw578,000원581,000원578,000원580,000원695
cmum0eo0u0q8710ivqgoves6sstock-5m034730:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0eo0q0q8610ivy2syqb6v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:30:00raw575,000원579,000원575,000원578,000원769
cmum087h70q6x10ivs8zxb5fzstock-5m034730:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:192026-09-29 10:35:19cmum087h40q6w10ivklhh0mrb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:25:00raw574,000원577,000원574,000원575,000원796
cmum01r330q5n10iv8msag2hrstock-5m034730:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r2z0q5m10ivjxvs88yp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:20:00raw571,000원575,000원570,000원574,000원1,189
cmulzvedw0q4d10iv6ewhg5ubstock-5m034730:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzvedt0q4c10iv2dfvn8d71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:15:00raw571,000원572,000원570,000원570,000원899
cmulzox660q2x10iv7ql6r491stock-5m034730:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox620q2w10iviv4di1zd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:10:00raw573,000원573,000원571,000원572,000원1,538
cmulzih1v0q1r10ivwxnbe439stock-5m034730:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzih1r0q1q10ivn97gp4wu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:05:00raw575,000원576,000원572,000원572,000원1,093
cmulzc2gg0q0d10ivooc879r5stock-5m034730:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2g80q0c10ivayatadkd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 10:00:00raw570,500원576,000원570,000원575,000원1,399
cmulz5lto0pz510iv7czt5rezstock-5m034730:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:182026-09-29 10:05:18cmulz5ltl0pz410ivukmvdkud1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:55:00raw572,000원573,000원570,000원570,000원973
cmulyz8ng0pxx10iv9eb3tpl6stock-5m034730:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:212026-09-29 10:00:21cmulyz8nc0pxw10ivq71ue48r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:50:00raw575,000원575,000원572,000원572,000원797
4,862건 중 1,901–1,950← 이전39 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬