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
cmssefqpq07740zfsimqpq6kmstock-5m034730:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqpm07730zfs1d7at4c01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:30:00raw573,000원574,000원571,000원572,000원2,031
cmsse9bt0075y0zfsec9nnvvystock-5m034730:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9bsx075x0zfshdff1ouf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:25:00raw571,000원574,000원571,000원573,000원1,673
cmsse2w4w074m0zfskrqc20wkstock-5m034730:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:182026-08-14 12:30:18cmsse2w4t074l0zfs4h2pvcs41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:20:00raw572,000원574,000원571,000원571,000원1,363
cmssdwgcq073c0zfsxqeqmmwrstock-5m034730:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwgcm073b0zfswze0lg1e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:15:00raw571,000원573,000원570,000원573,000원1,309
cmssdq1ea07220zfsx5dkevbistock-5m034730:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1e707210zfscrtiwe5y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:10:00raw570,000원572,000원569,000원571,000원1,846
cmssdq1e307200zfszvi83owjstock-5m034730:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1dz071z0zfs72mphfcj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:05:00raw569,000원571,000원569,000원569,000원1,333
cmssdd5zb06zi0zfsgh9oz6a0stock-5m034730:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5z706zh0zfs24hem0lg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:00:00raw570,000원572,000원569,000원570,000원1,611
cmssd6r1706y80zfsmdlir7x5stock-5m034730:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6r1006y70zfsfr4gsbok1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:55:00raw572,000원572,000원569,000원570,000원1,298
cmssd0b9b06wy0zfsgslsy21estock-5m034730:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:182026-08-14 12:00:18cmssd0b9706wx0zfs787uv6jb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:50:00raw572,000원573,000원570,000원571,000원1,233
cmssctvqf06vo0zfsvv5t0lr7stock-5m034730:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvqc06vn0zfsw9m58vg31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:45:00raw571,000원573,000원570,000원572,000원1,429
cmsscngk306ua0zfs6l9cc04jstock-5m034730:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngk006u90zfs8siee8331
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:40:00raw570,000원572,000원569,000원571,000원1,375
cmssch0v106t60zfshjvokslgstock-5m034730:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0ux06t50zfs8tfijqoa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:35:00raw573,000원573,000원569,000원570,000원1,661
cmsscal4j06rs0zfsa465ejy2stock-5m034730:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscal4f06rr0zfs1jnceaqi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:30:00raw571,000원573,000원571,000원573,000원1,301
cmssc45dq06qi0zfso9f1ksgostock-5m034730:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45dm06qh0zfske8ng5k61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:25:00raw572,000원574,000원571,000원572,000원1,373
cmssbxqhg06pc0zfsrwujvkbastock-5m034730:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:182026-08-14 11:30:18cmssbxqhc06pb0zfsom8i2si31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:20:00raw570,000원574,000원569,000원572,000원1,572
cmssbrarr06o20zfs2er4euxastock-5m034730:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbraro06o10zfsbgbhl4es1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:15:00raw572,000원573,000원570,000원570,000원1,530
cmssbkvdn06ms0zfse8j8sipsstock-5m034730:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:182026-08-14 11:20:18cmssbkvdj06mr0zfst1apuikq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:10:00raw571,000원572,000원570,000원572,000원1,403
cmssbeg2r06lc0zfscwzdp4fustock-5m034730:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg2o06lb0zfs8bprlvgq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:05:00raw572,000원576,000원570,000원571,000원2,489
cmssb80hc06k80zfschlm0pfhstock-5m034730:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80h706k70zfstq1x3hwl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:00:00raw566,000원575,000원566,000원572,000원2,825
cmssb1kkx06iu0zfsumyy2r6estock-5m034730:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kkt06it0zfs56n3431q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:55:00raw566,000원569,000원565,000원566,000원2,594
cmssava2d06ho0zfsvld6rtygstock-5m034730:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava2906hn0zfse7l7ew8h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:50:00raw567,000원568,000원565,000원565,000원2,270
cmssaopym06ge0zfs9pcg44jzstock-5m034730:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopyg06gd0zfsflon8c5h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:45:00raw564,000원568,000원564,000원567,000원1,805
cmssaia7f06f20zfs9mbt3twmstock-5m034730:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia7c06f10zfsqv904x8g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:40:00raw565,000원566,000원564,000원565,000원1,379
cmssabvb106dq0zfsq9hx96w3stock-5m034730:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabvax06dp0zfse5fqr1e11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:35:00raw564,000원567,000원563,000원565,000원1,896
cmssa5fls06ce0zfsupaxdcubstock-5m034730:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5flo06cd0zfsqhr3ljjx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:30:00raw567,000원569,000원563,000원563,000원2,321
cmss9z00906b60zfsm4p7xiu9stock-5m034730:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9z00606b50zfsrlg2iqhy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:25:00raw568,000원570,000원564,000원568,000원1,787
cmss9skxb069s0zfsvl6jlcenstock-5m034730:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skx2069r0zfskz72btkm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:20:00raw566,000원570,000원565,000원568,000원1,697
cmss9m5co068o0zfsvojdfrs8stock-5m034730:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5cf068n0zfsay4be2f31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:15:00raw566,000원567,000원565,000원566,000원2,015
cmss9fpgo067c0zfs7jkpzscxstock-5m034730:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpgg067b0zfsnmxw3xqb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:10:00raw570,000원570,000원565,000원565,000원2,368
cmss999qj06620zfsjkhopo11stock-5m034730:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999qf06610zfsdp3jrjai1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:05:00raw566,000원576,000원565,000원569,000원7,982
cmss92uqw064u0zfszgyaxf1pstock-5m034730:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92uqs064t0zfsff0vkbxa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:00:00raw569,000원571,000원565,000원566,000원3,706
cmss8wf0a063m0zfsxe21cpzxstock-5m034730:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wf06063l0zfsovhxncyi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:55:00raw569,000원572,000원569,000원570,000원2,145
cmss8q2gm062e0zfsdz8trz5istock-5m034730:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2gj062d0zfspskz3qgr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:50:00raw573,000원574,000원568,000원570,000원2,923
cmss8jkch060w0zfsa7i967kystock-5m034730:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkcd060v0zfsbpe8vbhu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:45:00raw575,000원576,000원571,000원573,000원3,081
cmss8d4p805zs0zfsfxiy4c62stock-5m034730:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4p405zr0zfsecceyu5a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:40:00raw579,000원581,000원574,000원575,000원4,443
cmss86oyn05yg0zfsek2elzjjstock-5m034730:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86oyj05yf0zfsialqiie11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:35:00raw578,000원580,000원575,000원579,000원2,967
cmss80a0y05x20zfs7sqvj1ijstock-5m034730:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss80a0u05x10zfs3iztdafj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:30:00raw578,000원580,000원576,000원577,000원2,371
cmss7tudu05vu0zfsxbbg1zhostock-5m034730:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tudq05vt0zfswob7cp561
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:25:00raw577,000원579,000원576,000원579,000원1,989
cmss7nek105um0zfspdzzb0okstock-5m034730:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nejw05ul0zfsonxzqzfe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:20:00raw577,000원577,000원574,000원576,000원2,963
cmss7gzr205ta0zfsomxn15tcstock-5m034730:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzqy05t90zfsexl39ywg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:15:00raw576,000원580,000원575,000원577,000원3,199
cmss7gzqt05t80zfsdcy2dd2sstock-5m034730:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzqq05t70zfs0gop9oln1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:10:00raw577,000원585,000원575,000원576,000원7,852
cmss744gu05qq0zfsghymvgtbstock-5m034730:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744gq05qp0zfshhhsbhey1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:05:00raw577,000원578,000원571,000원577,000원4,723
cmss6xpf705pi0zfs4d49h8shstock-5m034730:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpf305ph0zfssnhw8psf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:00:00raw574,000원581,000원571,000원577,000원5,385
cmsx06i2c00030zg875zs7fpostock034730:202608142026-08-14dayperiod2026-08-17 18:00:022026-08-17 18:00:02cmsx06i2800020zg8rsydplqe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-14 09:00:00raw574,000원589,000원563,000원585,000원214,973
cmsr5fdv805mt0zfs4569diktstock-5m034730:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdv505ms0zfsv6m00kq51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 15:30:00raw551,000원551,000원551,000원551,000원0
cmsr58y6b05ll0zfsoxi93psvstock-5m034730:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y6805lk0zfs974bdwe71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 15:25:00raw551,000원551,000원551,000원551,000원0
cmsr52if705k30zfsjg5v8aehstock-5m034730:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52if305k20zfslqtsvouk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 15:20:00raw551,000원551,000원551,000원551,000원0
cmsr52iey05k10zfsskjzyzbsstock-5m034730:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ieu05k00zfss81kaa8f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 15:15:00raw552,000원554,000원550,000원551,000원3,559
cmsr4pntg05ht0zfsjlx1v7anstock-5m034730:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:182026-08-13 15:20:18cmsr4pntc05hs0zfslcplj9ms1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 15:10:00raw551,000원554,000원549,000원553,000원3,822
cmsr4j82e05gd0zfsif3d0kjwstock-5m034730:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j82b05gc0zfswvzlq2nx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 15:05:00raw550,000원553,000원549,000원552,000원2,653
2,482건 중 1,951–2,000← 이전40 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬