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
cmu3dw8hb05zq10ivtg7gp9bqstock-5m034730:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8h705zp10ivo337rhx11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:40:00raw549,000원551,000원548,000원549,000원1,503
cmu3dpv3f05yg10ivo9apx118stock-5m034730:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpv3b05yf10iv54kfanbc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:35:00raw546,500원549,000원546,000원549,000원3,092
cmu3djdrr05x810iv8nxxrbdkstock-5m034730:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:182026-09-16 09:40:18cmu3djdrn05x710ivlkan0h991
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:30:00raw544,500원547,000원544,000원547,000원991
cmu3dd14105vy10iveqlq47zustock-5m034730:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd13y05vx10ivyjpeh7yh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:25:00raw545,000원546,000원542,000원544,000원1,876
cmu3d6m0605uq10iv1jg4a5ibstock-5m034730:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6m0205up10ivnrz0ej1g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:20:00raw544,000원547,000원544,000원545,500원2,153
cmu3d05q905tg10ivgfhael2dstock-5m034730:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05q505tf10ivvgojhslv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:15:00raw542,000원546,000원540,000원544,500원1,474
cmu3ctnno05s610ivc5nxgacfstock-5m034730:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnnk05s510ivuc9im6zt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:10:00raw539,000원543,000원538,000원542,000원1,796
cmu3cn84x05qw10ivwdsblmhxstock-5m034730:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn84u05qv10ivljl705tp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:05:00raw542,000원543,000원538,000원539,000원1,209
cmu3cgvbk05pk10iveyoow3ldstock-5m034730:20260916:09002026-09-16 09:00:00instantevent2026-09-16 09:10:212026-09-16 09:10:21cmu3cgvbh05pj10ivkhp5xvur1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:00:00raw548,000원549,000원538,000원542,000원5,323
cmu3ve2q708ig10iva2t4kbdqstock034730:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2q408if10ivzxoor5dx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-16 09:00:00raw548,000원554,000원538,000원549,000원97,451
cmu2ayhol05n110ivqldpguc7stock-5m034730:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhoh05n010ivlfojdlhj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 15:30:00raw550,000원550,000원550,000원550,000원0
cmu2as1zq05lp10ivutvc3r17stock-5m034730:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1zn05lo10iv7r6fg7ic1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 15:25:00raw550,000원550,000원550,000원550,000원0
cmu2aln2005kf10ivejlpz7o0stock-5m034730:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2aln1w05ke10ivzwijkajv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 15:20:00raw550,000원550,000원550,000원550,000원0
cmu2af7au05j510ivgyzjohdbstock-5m034730:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:182026-09-15 15:25:18cmu2af7aq05j410ivo9tgveiq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 15:15:00raw550,000원551,000원549,000원550,000원624
cmu2a8rle05hx10ivq6xbpckcstock-5m034730:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rla05hw10iv87eorq781
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 15:10:00raw546,000원550,000원546,000원549,000원1,992
cmu2a2cla05gl10iv9t1w17tnstock-5m034730:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2cl705gk10ivgtnfbejf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 15:05:00raw547,000원547,000원546,000원546,000원2,164
cmu29vyo005fd10iv2x6j9t4hstock-5m034730:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vynx05fc10iv54lf47e51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 15:00:00raw547,000원548,000원547,000원548,000원577
cmu29ph5q05dz10ivctqsr9xfstock-5m034730:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph5l05dy10ivxyc1wp0l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:55:00raw548,000원549,000원547,000원547,000원790
cmu29j27b05ct10ivevxxd2xastock-5m034730:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j27805cs10ivpshk0ck51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:50:00raw548,500원549,000원547,500원548,000원1,073
cmu29cnlz05bj10ivitjq10gcstock-5m034730:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnlv05bi10iv7gpxhzpw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:45:00raw549,000원550,000원548,000원548,000원587
cmu2966uh05a510ivhrzququwstock-5m034730:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966ud05a410ivesym0btp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:40:00raw548,000원550,000원548,000원549,000원1,360
cmu28zr0y058t10ivi9uur22ostock-5m034730:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zr0t058s10ivnqrckd511
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:35:00raw550,000원550,500원548,000원548,000원541
cmu28tcb9057n10ivnqohkaztstock-5m034730:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tcb5057m10iv59aq3m4d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:30:00raw549,000원551,000원549,000원550,000원1,133
cmu28mx82056f10ivdf7sow8gstock-5m034730:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx7z056e10ivxmpxu4ol1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:25:00raw546,500원550,000원546,000원549,000원1,788
cmu28glgc055510ivku0hl4m9stock-5m034730:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glg7055410iva807c27f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:20:00raw548,000원548,000원546,000원547,000원843
cmu28a1ot053v10ivre5rc7vlstock-5m034730:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1op053u10ivupfxo1v81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:15:00raw547,500원549,000원547,000원547,000원1,662
cmu283m5v052l10ivb4swqb97stock-5m034730:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m5r052k10iv2fxjpvzt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:10:00raw549,500원550,000원547,000원547,000원856
cmu27x685051710ivkga406npstock-5m034730:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x681051610ivc53zrj1p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:05:00raw550,000원551,000원549,000원549,000원572
cmu27qzb704zx10ivfnp1vcnystock-5m034730:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qzb304zw10iv3w9i8e6v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:00:00raw551,000원553,000원550,000원550,000원1,079
cmu27kblu04yp10ivcaf1241nstock-5m034730:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:182026-09-15 14:05:18cmu27kblq04yo10ivbipms6b41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:55:00raw555,000원556,000원551,000원552,000원1,865
cmu27dwhs04xf10ivfz7hmlxlstock-5m034730:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwho04xe10ivt2t5amng1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:50:00raw555,500원556,000원554,000원556,000원791
cmu277h9904w110ivh8625idfstock-5m034730:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h9404w010ivpcpivvdq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:45:00raw554,000원556,000원554,000원556,000원880
cmu27117q04ux10iv8bp538w9stock-5m034730:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:182026-09-15 13:50:18cmu27117m04uw10iv99nfmloy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:40:00raw552,000원556,000원552,000원555,000원1,788
cmu26ulqj04th10iv7d2xb7wkstock-5m034730:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:182026-09-15 13:45:18cmu26ulqf04tg10ivgy9emxcm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:35:00raw554,000원555,000원552,000원552,000원1,622
cmu26o6x804sb10ivuc52ee8rstock-5m034730:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6x504sa10iv02tgfd321
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:30:00raw553,000원555,000원552,000원554,000원611
cmu26hqtp04qz10iv0e05kvmjstock-5m034730:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqtm04qy10ivi782rymj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:25:00raw554,000원554,500원551,000원552,000원1,094
cmu26bb9u04pr10iv2d6gxotwstock-5m034730:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:182026-09-15 13:30:18cmu26bb9q04pq10ivt45zpu6i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:20:00raw557,000원557,000원554,000원554,000원1,497
cmu264vn504of10iveb007gzrstock-5m034730:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vn204oe10ivpj0gmnr81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:15:00raw557,500원558,000원556,000원556,000원1,129
cmu25yil904n710ivoh2yikp6stock-5m034730:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:212026-09-15 13:20:21cmu25yil504n610ivsqzzk8wy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:10:00raw558,000원560,000원557,000원557,500원1,336
cmu25s1lp04lx10ivr1jz6vg0stock-5m034730:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:192026-09-15 13:15:19cmu25s1ll04lw10ivi30gzir91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:05:00raw559,500원559,500원557,000원558,000원765
cmu25lmrv04kn10ivprweg8dtstock-5m034730:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmrs04km10ivi407owzy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:00:00raw559,000원560,000원558,000원559,000원429
cmu25f7dn04jf10ivcaxho9e6stock-5m034730:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:202026-09-15 13:05:20cmu25f7dj04je10iv39s9dcba1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:55:00raw560,000원561,000원558,000원559,000원751
cmu258qb104i310ivr9wu8lphstock-5m034730:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258qay04i210ivk4za9th91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:50:00raw561,500원562,000원560,000원561,000원582
cmu252aku04gr10ivqs6q1k6ustock-5m034730:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252akq04gq10ivqxom3m481
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:45:00raw562,000원562,500원561,000원561,000원355
cmu252akk04gp10iv1qrehblvstock-5m034730:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252akg04go10ivrnir4wc51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:40:00raw563,000원563,500원562,000원562,000원212
cmu24pfx104e910ivzkqd6p5qstock-5m034730:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:182026-09-15 12:45:18cmu24pfwx04e810ivt0u04vfo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:35:00raw563,000원563,500원563,000원563,000원388
cmu24j09j04cz10ivs0stz95estock-5m034730:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j09f04cy10iv9hok7d3i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:30:00raw563,000원564,000원563,000원563,000원121
cmu24clb104bn10iv69hs0lz3stock-5m034730:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24clax04bm10iv9fwsapf71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:25:00raw563,500원564,000원562,500원563,000원651
cmu24675y04ah10ivf99t92gnstock-5m034730:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24675v04ag10ivlqb65uk71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:20:00raw561,000원564,000원561,000원563,000원588
cmu23zpsf049710ivx816v510stock-5m034730:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpsb049610ivyrlj3f001
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:15:00raw561,500원562,000원560,000원561,000원565
2,403건 중 151–200← 이전4 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬