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
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
cmukqv1kq0ok810iv3ij4kijxstock-5m034730:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:222026-09-28 13:25:22cmukqv1km0ok710ivb540evjk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:15:00raw578,000원582,000원578,000원581,000원920
cmukqolhu0oiw10ivadw6xyzcstock-5m034730:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolhq0oiv10ivrtj6d4771
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:10:00raw574,000원580,000원573,000원579,000원3,146
cmukqi39k0ohm10iv1db9bpyqstock-5m034730:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi39g0ohl10iv7a9kjuao1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:05:00raw573,000원574,000원573,000원574,000원659
cmukqbqmt0oga10ival2swy3sstock-5m034730:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqmq0og910ivd7lw29jl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 13:00:00raw574,000원574,000원573,000원573,000원375
cmukq58rt0of210iv5kkazsevstock-5m034730:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58rq0of110iv5zbw4cgt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:55:00raw574,000원575,000원573,000원573,000원1,927
cmukpyxjo0odu10ivecbg01i4stock-5m034730:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxjk0odt10iveivcgpaz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:50:00raw575,000원575,000원574,000원574,000원518
cmukpseo90ock10ivqr9n61festock-5m034730:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpseo50ocj10ivv9vttuge1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:45:00raw573,000원575,000원573,000원575,000원726
cmukplzja0ob610ivcpje8hqzstock-5m034730:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzj70ob510ivrt2s8iz51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:40:00raw573,000원574,000원572,000원573,000원1,880
cmukpfljb0oa010ivlns7fu2jstock-5m034730:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflj60o9z10iv5kid7quz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:35:00raw572,000원573,000원572,000원572,000원518
cmukp94cx0o8o10ivihnzl9c4stock-5m034730:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94ct0o8n10ivm630vb681
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:30:00raw573,000원573,000원572,000원572,000원451
cmukp2tzj0o7g10ivobno2771stock-5m034730:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2tzf0o7f10iv1124qvcu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:25:00raw573,000원574,000원572,000원573,000원1,390
cmukow9nw0o6210ivk6gz7eksstock-5m034730:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:202026-09-28 12:30:20cmukow9ns0o6110ivvcas02k21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:20:00raw574,000원574,000원573,000원573,000원564
cmukopwpe0o4w10ivimvh0ip3stock-5m034730:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwpb0o4v10iv8a4zfuw61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:15:00raw573,000원574,000원573,000원573,000원726
cmukojfb10o3m10ivtxmtjrqfstock-5m034730:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojfay0o3l10ivppmof7ua1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:10:00raw573,000원574,000원573,000원573,000원676
cmukocxqs0o2a10ivjvykx91pstock-5m034730:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxqo0o2910iv7vwaiccu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:05:00raw572,000원575,000원572,000원573,000원854
cmuko6hxd0o0y10ivbdpg7rk2stock-5m034730:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hx90o0x10ivjyin1hv01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 12:00:00raw572,000원574,000원571,000원572,000원2,408
cmuko04cw0nzq10ivfzthm7z4stock-5m034730:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko04cs0nzp10iv22r1l5hu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:55:00raw571,000원572,000원571,000원571,000원439
cmukntncd0nyi10iv7k4zix81stock-5m034730:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntnc90nyh10iv9jg0hkp91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:50:00raw572,000원573,000원571,000원571,000원529
cmuknn8a60nx610ivmr623a1ystock-5m034730:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn8a20nx510iv4k2vjp6o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:45:00raw574,000원575,000원572,000원572,000원1,920
cmukngsn50nvu10iv2flal5ohstock-5m034730:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsn10nvt10ivpmkuf26h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:40:00raw573,000원576,000원573,000원575,000원1,476
cmuknacv90num10iv6oqlxut5stock-5m034730:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:182026-09-28 11:45:18cmuknacv60nul10ivlyw6ost11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:35:00raw573,000원574,000원573,000원573,000원445
cmukn3x5q0nta10iv9m0ljfu5stock-5m034730:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x5m0nt910iv5szqknrd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:30:00raw575,000원575,000원573,000원573,000원1,310
cmukmxhlh0nru10ivkg7dmq8pstock-5m034730:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhl80nrt10ivb46k8dcn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:25:00raw572,000원576,000원571,000원574,000원1,701
cmukmr2pa0nqs10ivi0o2sktvstock-5m034730:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2p50nqr10ivw3xcjt751
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:20:00raw573,000원574,000원572,000원573,000원1,281
cmukmkn4n0npi10ivuuz14tx6stock-5m034730:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn4j0nph10ivnu8dafm31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:15:00raw574,000원575,000원573,000원573,000원1,392
cmukme73s0noa10ivc36150ehstock-5m034730:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme73o0no910iv2b73tpkm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:10:00raw574,000원575,000원572,000원574,000원2,186
cmukm7si50nmu10ivfkt898wistock-5m034730:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7si10nmt10ivv3enm95e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:05:00raw574,000원575,000원573,000원573,000원1,276
cmukm1ccl0nlm10ivo8ndc9o5stock-5m034730:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1cch0nll10ivk9m0bx8g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 11:00:00raw576,000원577,000원574,000원575,000원2,744
cmukluwsb0nke10ivlyjy2jxfstock-5m034730:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluws70nkd10ivix0yavow1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:55:00raw576,000원577,000원576,000원576,000원999
cmuklokpr0nj610ivtmu4h4q4stock-5m034730:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokpn0nj510ivg0r8ryvk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:50:00raw579,000원579,000원576,000원576,000원2,076
cmuklokpj0nj410ivb5kgys4cstock-5m034730:20260928:10452026-09-28 10:45:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokpf0nj310ivvhdlmr3h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:45:00raw580,000원580,000원577,000원578,000원2,835
cmuklbu1b0ngk10ivvifolb5bstock-5m034730:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbu170ngj10ivi8omxvcn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:40:00raw582,000원583,000원580,000원580,000원1,997
cmukl58330nfa10ivdqelabssstock-5m034730:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl582z0nf910ivfsbjisfj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:35:00raw582,000원583,000원581,000원582,000원1,657
cmukkyrkk0ne210ivstni1yv5stock-5m034730:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:182026-09-28 10:40:18cmukkyrkg0ne110iv9jgpaz201
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:30:00raw582,000원584,000원582,000원583,000원2,227
cmukksck90ncs10ivl2qsveolstock-5m034730:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukksck50ncr10ivjtjb97281
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:25:00raw578,000원583,000원578,000원582,000원2,809
cmukklxda0nb810ivescc0ry8stock-5m034730:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:192026-09-28 10:30:19cmukklxd60nb710ivvz7royk21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:20:00raw578,000원581,000원578,000원579,000원3,505
cmukkfh590na610iv9d7cr02astock-5m034730:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:182026-09-28 10:25:18cmukkfh550na510iv5cebk5461
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:15:00raw583,000원583,000원578,000원578,000원3,492
cmukk91jp0n8w10iviq300njmstock-5m034730:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91jl0n8v10ivp8r3mn0k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:10:00raw586,000원586,000원583,000원583,000원1,897
cmukk2lol0n7k10ivkjat0bcpstock-5m034730:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2loh0n7j10ivdfm2917i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:05:00raw589,000원589,000원585,000원586,000원5,449
cmukjw7nr0n6c10iv0o7vbp78stock-5m034730:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7nn0n6b10ivdzmnv4xp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 10:00:00raw588,000원590,000원587,000원588,000원1,400
4,884건 중 2,001–2,050← 이전41 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬