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
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
cmulystps0pwp10iva2rr8bc2stock-5m034730:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystpo0pwo10iv4hy91jv31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:45:00raw580,000원580,000원575,000원575,000원1,260
cmulymd6m0pvf10ivfitl0pbnstock-5m034730:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd6i0pve10ivhqmh80ki1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:40:00raw581,000원581,000원579,000원580,000원895
cmulyfz2g0pu510ivrht6edw8stock-5m034730:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:222026-09-29 09:45:22cmulyfz2b0pu410ivrwo2e7bl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:35:00raw583,000원583,000원580,000원582,000원1,032
cmuly9jxj0pst10ivcsa33ko1stock-5m034730:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jxf0pss10iva0oygkp41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:30:00raw583,000원586,000원582,000원583,000원1,585
cmuly31530prj10ivo354t1elstock-5m034730:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly314z0pri10ivvotymuay1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:25:00raw580,000원586,000원579,000원584,000원2,322
cmulxwo760pqb10ivczti2dijstock-5m034730:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo720pqa10iv7bsm05bl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:20:00raw583,000원584,000원581,000원581,000원1,399
cmulxq6820pp110ivpbh7eeu5stock-5m034730:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq67y0pp010ivfimc89zk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:15:00raw584,000원586,000원583,000원585,000원1,930
cmulxjqnw0pnr10ivngicm69fstock-5m034730:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqns0pnq10iv7062i69b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:10:00raw584,000원585,000원581,000원583,000원1,477
cmulxdfjd0pmh10ivicgi5mzestock-5m034730:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfj90pmg10ivc2xvfsvn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:05:00raw581,000원586,000원579,000원585,000원2,427
cmulx6vca0pl510ivyy23barostock-5m034730:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6vc30pl410iv6w9ohxek1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 09:00:00raw582,000원584,000원575,000원581,000원3,644
cmumg44z90sdx10ivhqp9brdzstock034730:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44z50sdw10iva01avh9g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-29 09:00:00raw582,000원587,000원570,000원586,000원106,165
cmukvokbq0pio10ivpgpgy2qustock-5m034730:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvokbn0pin10iv9g9rs4631
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 15:30:00raw581,000원581,000원581,000원581,000원0
cmukvi4m30phe10ivvpwkiks7stock-5m034730:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4lz0phd10ivtfebnvbo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 15:25:00raw581,000원581,000원581,000원581,000원0
cmukvbpmt0pg210ivqkzvl939stock-5m034730:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpmo0pg110ivvur24rt81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 15:20:00raw581,000원581,000원581,000원581,000원0
cmukv59xh0pes10ivjx2vzjvbstock-5m034730:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59xd0per10ivr33ewdrv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 15:15:00raw581,000원584,000원580,000원582,000원1,820
cmukuyu8i0pdm10ivb3lxzfvistock-5m034730:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu8e0pdl10ivfl5bvmnw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 15:10:00raw581,000원583,000원579,000원581,000원2,153
cmukusf9d0pcc10ivp6skm9q4stock-5m034730:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf9a0pcb10ivy3n235wm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 15:05:00raw578,000원582,000원578,000원581,000원3,827
cmukum1190pb210ivqkmyfju4stock-5m034730:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum1150pb110ivsjejv09k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 15:00:00raw579,000원579,000원578,000원578,000원1,163
cmukufju70p9o10ivlddzggmastock-5m034730:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufju30p9n10ivl7csb45l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:55:00raw579,000원580,000원578,000원578,000원1,226
cmuku98ei0p8i10ivlcrpllk2stock-5m034730:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98ee0p8h10ivo2l9x5h61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:50:00raw576,000원580,000원576,000원579,000원2,026
cmuku2pnu0p7810iv555cuvtostock-5m034730:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2pnp0p7710ivcycdu7401
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:45:00raw577,000원578,000원576,000원576,000원1,390
cmuktwccv0p5y10iv1kw83rkmstock-5m034730:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwccr0p5x10ivbxkleqk21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:40:00raw579,000원580,000원577,000원578,000원1,313
cmuktpugq0p4k10ivbdyo57z0stock-5m034730:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpugm0p4j10iv56pbo0101
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:35:00raw577,000원580,000원577,000원579,000원1,536
cmuktjeqj0p3810ivm2hbrb1nstock-5m034730:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjeqf0p3710iv4op9cgt11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:30:00raw578,000원578,000원577,000원577,000원775
cmuktcyzq0p2210iv60echjvdstock-5m034730:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyzm0p2110ivoxhbkf9w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:25:00raw579,000원580,000원577,000원578,000원1,596
cmukt6ly00p0s10iv4yvnj1iastock-5m034730:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lxw0p0r10ivyp1bvk581
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:20:00raw577,000원580,000원576,000원579,000원2,021
cmukt05ba0ozi10ivjave6nadstock-5m034730:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt05b60ozh10iv77rqx32g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:15:00raw579,000원580,000원577,000원577,000원1,259
cmukstovq0oy810iv7mzu0681stock-5m034730:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstovm0oy710ivtziypz511
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:10:00raw581,000원581,000원579,000원579,000원1,282
cmuksn8vn0ox010ivuh2esv0pstock-5m034730:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8vj0owz10ivm36jbnsz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:05:00raw581,000원582,000원580,000원580,000원740
cmuksgwgr0ovq10ivggab13acstock-5m034730:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwgn0ovp10ivvpupmc5f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 14:00:00raw578,000원582,000원578,000원582,000원1,954
cmuksagtb0oug10ivs7jx9q00stock-5m034730:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagt70ouf10ivtnechwpw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:55:00raw578,000원579,000원578,000원579,000원820
cmuks435o0ot410ivnd838gxhstock-5m034730:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks435k0ot310ivdo5awv0h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:50:00raw579,000원580,000원578,000원579,000원908
cmukrxjid0orq10ivhsww1m8rstock-5m034730:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxji80orp10ivv66gf2371
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:45:00raw580,000원581,000원579,000원579,000원1,388
cmukrr3xv0oqk10ivpkuwik5gstock-5m034730:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3xr0oqj10ivkbolreak1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:40:00raw579,000원581,000원579,000원581,000원1,698
cmukrkp7v0op410iv5xfafzlustock-5m034730:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp7r0op310iv6xvhg4ml1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:35:00raw580,000원581,000원579,000원579,000원859
cmukre9xh0ony10ivzl05vi8hstock-5m034730:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9xd0onx10iv22rlfx2y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:30:00raw584,000원584,000원580,000원580,000원1,379
cmukr7tgk0omq10iv2dmrgtdcstock-5m034730:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:182026-09-28 13:35:18cmukr7tgg0omp10ivx1a7j09e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:25:00raw582,000원584,000원582,000원584,000원923
cmukr1e850olg10ive1nsxqy8stock-5m034730:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e810olf10iv1zogib911
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:20:00raw581,000원583,000원581,000원582,000원1,366
4,874건 중 1,951–2,000← 이전40 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬