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
cmsr4ct4e05ez0zfsfy2dfgndstock-5m034730:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct4a05ey0zfsbbciezwd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 15:00:00raw550,000원553,000원548,000원551,000원2,509
cmsr46dds05dv0zfskou5tz3estock-5m034730:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:182026-08-13 15:05:18cmsr46ddo05du0zfshviabgm81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:55:00raw550,000원552,000원550,000원550,000원1,299
cmsr402ty05cp0zfssdtyanuxstock-5m034730:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402tu05co0zfso003ruj51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:50:00raw549,000원554,000원549,000원551,000원1,409
cmsr3tip905bd0zfsfs13d8apstock-5m034730:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tip505bc0zfsf2y3kbbg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:45:00raw549,000원551,000원545,000원550,000원1,606
cmsr3n31605a50zfseqv4yejpstock-5m034730:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n31205a40zfsrvw4pj7w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:40:00raw550,000원550,000원546,000원548,000원1,893
cmsr3gnc1058p0zfsh6uow7udstock-5m034730:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gnbx058o0zfsqnbyi8mn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:35:00raw552,000원553,000원547,000원548,000원3,338
cmsr3a7it057d0zfsm9ykyiwistock-5m034730:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7ip057c0zfs09bdlvc11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:30:00raw554,500원555,000원551,000원551,500원1,382
cmsr33slo056b0zfszdyj3iiestock-5m034730:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33slk056a0zfs4ci95nqt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:25:00raw554,000원556,000원553,000원555,000원1,357
cmsr2xdvw054x0zfsvwrfv331stock-5m034730:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdvs054w0zfsqctsk63t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:20:00raw555,000원557,000원553,000원554,000원1,406
cmsr2qx5a053r0zfs0sx7adiestock-5m034730:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx56053q0zfsyng9r6eg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:15:00raw558,000원558,000원555,000원557,000원1,237
cmsr2ki8c052f0zfstnkyv85nstock-5m034730:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki89052e0zfsx3zkwzsc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:10:00raw558,000원559,000원556,000원558,000원1,332
cmsr2e2iy05130zfsz5gj82mrstock-5m034730:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2iv05120zfsl0ks56og1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:05:00raw558,000원560,000원556,000원558,000원1,261
cmsr27mv504zt0zfsm1ar1lj7stock-5m034730:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mv104zs0zfsc4yh8uyw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:00:00raw559,000원559,000원555,000원557,500원1,489
cmsr217vi04yd0zfss51bsh1lstock-5m034730:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217ve04yc0zfsx630cg2r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:55:00raw558,000원561,000원556,000원559,000원1,398
cmsr1usd004x50zfs7i0fogklstock-5m034730:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1uscw04x40zfsassi3qnh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:50:00raw559,000원560,000원558,000원559,000원1,180
cmsr1ocel04vz0zfshs7af7znstock-5m034730:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1ocei04vy0zfswse5goiy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:45:00raw557,000원559,000원556,000원559,000원1,267
cmsr1hxfb04un0zfs74vuxt7kstock-5m034730:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxf704um0zfsb45tdg071
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:40:00raw558,000원559,000원556,000원558,000원1,044
cmsr1bhou04th0zfsjdijipr0stock-5m034730:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:182026-08-13 13:45:18cmsr1bhoq04tg0zfsv7dtk73h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:35:00raw559,000원560,000원557,000원558,000원1,150
cmsr1523y04s70zfsbwap8hp6stock-5m034730:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1523v04s60zfsau54gbam1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:30:00raw558,000원559,000원557,000원558,000원1,047
cmsr0yn0d04qr0zfsndnqb5vmstock-5m034730:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0yn0a04qq0zfs7vzyobh71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:25:00raw558,000원559,000원557,000원559,000원1,909
cmsr0yn0504qp0zfsvh06rqxfstock-5m034730:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0yn0204qo0zfssu854zbk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:20:00raw561,000원563,000원557,000원558,000원2,395
cmsr0lrkl04od0zfsoww4ep61stock-5m034730:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrki04oc0zfskd0vfccq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:15:00raw562,000원564,000원561,000원562,000원1,802
cmsr0fbxg04n10zfsrks7fx55stock-5m034730:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbxc04n00zfsth1l1fp81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:10:00raw564,000원566,000원560,000원562,000원2,812
cmsr08wwd04lr0zfs8wz11raestock-5m034730:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08ww904lq0zfsl3ektlau1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:05:00raw563,000원565,000원562,000원563,000원1,660
cmsr02h7104kh0zfsit4p1qcwstock-5m034730:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h6x04kg0zfsgb1hcnmy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:00:00raw563,000원564,000원562,000원563,000원1,129
cmsqzw1fn04j30zfsyhj0wegpstock-5m034730:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1fk04j20zfs4hddds2o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:55:00raw562,000원563,000원561,000원563,000원1,232
cmsqzpmsv04hz0zfsqdwpqvvdstock-5m034730:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmsr04hy0zfssyxbwy8m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:50:00raw560,500원563,000원560,000원562,000원1,421
cmsqzj6u804gp0zfs2k8dj8lxstock-5m034730:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6u404go0zfsdc6x294s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:45:00raw559,000원562,000원558,000원561,000원981
cmsqzcr1j04fb0zfsvb08a803stock-5m034730:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcr1f04fa0zfs7n9tq29w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:40:00raw558,000원561,000원558,000원559,000원1,092
cmsqz6c6004e10zfsw8vmmrhustock-5m034730:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c5w04e00zfslqighxqd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:35:00raw559,000원560,000원557,000원559,000원1,045
cmsqyzwkc04cv0zfsvq29cosqstock-5m034730:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwk804cu0zfsrun176jt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:30:00raw560,000원561,000원557,000원559,000원1,016
cmsqytgqw04bh0zfsyzlmayz9stock-5m034730:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgqq04bg0zfs7yaesorx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:25:00raw558,000원561,000원557,000원560,000원1,014
cmsqytgqj04bf0zfsuef1xukmstock-5m034730:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgqd04be0zfslc4stf1p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:20:00raw560,000원560,000원556,000원558,000원1,504
cmsqyglzg048z0zfs8jocfdcestock-5m034730:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:182026-08-13 12:25:18cmsqyglzd048y0zfsel3wd7ho1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:15:00raw559,000원560,000원558,000원560,000원1,475
cmsqya6a8047n0zfstb5efj5tstock-5m034730:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya6a4047m0zfsx5awonjz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:10:00raw561,000원562,000원559,000원559,000원891
cmsqy3rbt046d0zfsyxjq0jecstock-5m034730:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3rbq046c0zfs75y8e8vf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:05:00raw559,000원561,000원559,000원561,000원1,186
cmsqxxblw04570zfsc75y7adostock-5m034730:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbls04560zfsj4ff4j8r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:00:00raw560,000원560,000원559,000원560,000원1,009
cmsqxqvv8043x0zfstqs1gktustock-5m034730:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvv5043w0zfsma53fedr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:55:00raw561,000원561,000원559,000원560,000원1,837
cmsqxkg4v042l0zfs9uhkhyt8stock-5m034730:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg4r042k0zfsgrqcx5gz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:50:00raw558,000원561,000원558,000원561,000원1,426
cmsqxe16z04190zfsb9uql5e9stock-5m034730:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe16v04180zfsj500cjut1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:45:00raw556,000원560,000원556,000원559,000원1,291
cmsqx7lgm04030zfs1z70u7rdstock-5m034730:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7lgi04020zfs08wc80ri1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:40:00raw556,000원558,000원556,000원557,000원1,139
cmsqx15qp03yr0zfs4sar2h7ystock-5m034730:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15ql03yq0zfs2jj6u3dv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:35:00raw556,000원557,000원555,000원556,000원1,342
cmsqx15qg03yp0zfsth8jrlc9stock-5m034730:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15qd03yo0zfsio6wrjrq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:30:00raw559,000원559,000원554,000원556,000원2,785
cmsqwob2t03w90zfsc3dm4gnastock-5m034730:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob2q03w80zfsa81p7ezv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:25:00raw560,000원561,000원558,000원559,000원1,958
cmsqwob2l03w70zfsqkm8r68kstock-5m034730:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob2i03w60zfsmhhq3udo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:20:00raw561,000원562,000원560,000원560,000원1,196
cmsqwob2e03w50zfstkbavh47stock-5m034730:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob2903w40zfskr21nthc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:15:00raw561,000원563,000원561,000원561,000원923
cmsqw50oe03sd0zfsofov1lajstock-5m034730:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50oa03sc0zfsk1z8v1jf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:10:00raw560,000원563,000원560,000원562,000원1,174
cmsqvykx303qz0zfs65ith7wgstock-5m034730:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykwz03qy0zfseionk8tj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:05:00raw561,000원562,000원559,000원561,000원939
cmsqvs5zg03pt0zfs81s0e7s5stock-5m034730:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5zd03ps0zfso9vo75cd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:00:00raw562,000원563,000원560,000원561,000원2,332
cmsqvlqaa03ol0zfsgqvwa1ycstock-5m034730:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:182026-08-13 11:05:18cmsqvlqa603ok0zfsbs1jeita1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:55:00raw562,000원563,000원561,000원563,000원1,132
2,482건 중 2,001–2,050← 이전41 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬