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
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
cmukjpr0r0n5410ivd2ojckrzstock-5m034730:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpr0o0n5310iv3eywf9fy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:55:00raw590,000원590,000원587,000원588,000원1,247
cmukjjbfo0n3o10ivqzq03sz6stock-5m034730:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbfk0n3n10ivhs2jbich1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:50:00raw589,000원592,000원588,000원590,000원2,892
cmukjcwdc0n2k10ivbnxq276xstock-5m034730:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwd80n2j10ivi23ts8g11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:45:00raw593,000원593,000원588,000원588,000원2,850
cmukj6gyy0n1410iv9im1n0isstock-5m034730:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gyv0n1310ivgdat9au81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:40:00raw593,000원594,000원590,000원593,000원2,297
cmukj6gyk0n1210ivx5ldsoadstock-5m034730:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gya0n1110ivb9db740u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:35:00raw595,000원596,000원592,000원592,000원3,093
cmukitlx90myo10ivbqnl0y79stock-5m034730:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlx40myn10ivrdrzcx4w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:30:00raw601,000원602,000원595,000원595,000원3,396
cmukin67s0mxg10ivwjzzra8cstock-5m034730:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin67n0mxf10ivb4tm8ign1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:25:00raw604,000원606,000원600,000원601,000원2,425
cmukigs4b0mw410ivl7z8doezstock-5m034730:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs470mw310iv87uozqvp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:20:00raw606,000원610,000원603,000원603,000원3,748
cmukiabj40muu10iv5nugltu6stock-5m034730:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabiv0mut10iv9vvhnrwa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:15:00raw606,000원609,000원601,000원607,000원3,823
cmuki3vxj0mtk10ivw3dvjsikstock-5m034730:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vxf0mtj10iv6i65qvmh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:10:00raw614,000원615,000원605,000원606,000원4,357
cmukhxg4a0msa10ivp2hbv8qqstock-5m034730:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg460ms910ivqe4m073x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:05:00raw609,000원617,000원606,000원613,000원3,876
cmul0oa5u0pjw10iv2q1f7b1fstock034730:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa5q0pjv10ive1yj0pfu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-28 09:00:00raw612,000원618,000원571,000원579,000원154,130
cmukhxg400ms810iv1s9jgocwstock-5m034730:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg3w0ms710iv227dd79q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-28 09:00:00raw612,000원618,000원605,000원608,000원8,461
cmudqhbgp0mob10iv9if6xni5stock-5m034730:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbgm0moa10iv6g2p4s6s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 15:30:00raw613,000원613,000원613,000원613,000원0
cmudqavla0mn310iv8zg6aq8ostock-5m034730:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavl70mn210ivvug1ut1i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 15:25:00raw613,000원613,000원613,000원613,000원0
cmudq4fui0mlr10iv0wrn1w1jstock-5m034730:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fue0mlq10ivp7ybju041
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 15:20:00raw613,000원613,000원613,000원613,000원0
cmudq4fu90mlp10ivx6ltjecnstock-5m034730:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fu60mlo10ivinslmp3q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 15:15:00raw610,000원613,000원608,000원613,000원3,936
cmudprl8g0mj910ivzwtwdni9stock-5m034730:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl8d0mj810iv8zs63q3h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 15:10:00raw608,000원612,000원608,000원611,000원4,039
cmudpl5gf0mhz10iv01qem2bgstock-5m034730:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5ga0mhy10iv8yj32v5b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 15:05:00raw608,000원610,000원608,000원608,000원2,749
cmudpeqk90mgp10ivb9vnlt08stock-5m034730:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqk50mgo10ivx5h2sdk11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 15:00:00raw606,000원608,000원606,000원608,000원2,154
cmudp8ase0mfh10ivb26kg2ylstock-5m034730:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8asa0mfg10ivcplebos71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:55:00raw607,000원610,000원606,000원607,000원2,125
cmudp1zmd0me710ivvtak5rnjstock-5m034730:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zm90me610iv4r0em5on1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:50:00raw606,000원609,000원606,000원608,000원2,251
cmudp1zm50me510ivb7lbe5crstock-5m034730:20260923:14452026-09-23 14:45:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zm10me410ivt273bk9j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:45:00raw607,000원610,000원606,000원606,000원2,308
cmudop0dt0mbl10ivc0wkuldcstock-5m034730:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0dp0mbk10ivhw76mh961
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:40:00raw609,000원610,000원605,500원608,000원1,822
cmudoikp30mab10iv02cqukkpstock-5m034730:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikoz0maa10ivxx6ce2ma1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:35:00raw611,000원613,000원608,000원610,000원2,003
cmudoc5810m9110ivhyramhn5stock-5m034730:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc57x0m9010iv2mry7rsi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:30:00raw612,000원614,000원611,000원612,000원1,471
cmudo5pzj0m7r10ivb1o4c81dstock-5m034730:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pzg0m7q10ivzsdpmtrx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:25:00raw614,000원616,000원610,000원612,000원2,365
cmudnza9b0m6f10iv1yok8mo9stock-5m034730:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza970m6e10ive7ch854r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:20:00raw606,000원618,000원606,000원614,000원14,743
cmudnsunv0m5310iv6fc6m62bstock-5m034730:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsunr0m5210iv14fakc8j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:15:00raw599,000원608,000원598,000원606,000원7,976
cmudnmfuw0m3t10iv0e7ar74astock-5m034730:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfuq0m3s10ivkzq0iid71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:10:00raw599,000원600,000원598,000원598,000원1,644
cmudnfzys0m2p10iv9a8wf998stock-5m034730:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzyo0m2o10ivrxig31i11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:05:00raw599,000원600,000원598,000원599,000원948
cmudn9k6n0m1d10ivv4psl6jxstock-5m034730:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k6j0m1c10ivasegmixm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 14:00:00raw597,000원600,000원597,000원599,000원1,225
cmudn357g0m0110iv429ciqh5stock-5m034730:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn357c0m0010ivqj9ystye1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 13:55:00raw598,000원599,000원597,000원599,000원1,197
cmudmwsti0lyv10ivwdwicu8qstock-5m034730:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwste0lyu10iv26k9ujjn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 13:50:00raw597,000원599,000원596,000원598,000원1,457
cmudmq9vs0lxj10ivrxm1fgc8stock-5m034730:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9vo0lxi10ivbw5vo4w61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 13:45:00raw595,000원599,000원595,000원596,000원2,787
cmudmjv8h0lw910ivd0jlghpistock-5m034730:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv8d0lw810ive9u81ot81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 13:40:00raw594,000원597,000원594,000원596,000원1,171
cmudmdf4h0luz10ivb65wewmsstock-5m034730:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf4d0luy10ivr5zdppy11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 13:35:00raw595,000원596,000원593,000원594,000원1,025
cmudm706r0ltp10ivzi8bitqustock-5m034730:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm706n0lto10ivmp2g07zq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 13:30:00raw592,000원596,000원592,000원595,000원1,444
4,896건 중 2,051–2,100← 이전42 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬