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
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
cmsqvfc2c03n90zfsr8vwfjs9stock-5m034730:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfc2803n80zfsei6osm4r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:50:00raw561,000원563,000원559,000원562,000원2,278
cmsqv8vll03lv0zfs7k05r91lstock-5m034730:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vlh03lu0zfsmj7yotlj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:45:00raw562,000원563,000원560,000원560,000원2,635
cmsqv2fxw03kn0zfswhp2jaaxstock-5m034730:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:182026-08-13 10:50:18cmsqv2fxn03km0zfs9dmaia841
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:40:00raw562,000원563,000원560,000원563,000원1,119
cmsquw07j03jj0zfsa3azaz3lstock-5m034730:20260813:10352026-08-13 10:35:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw07g03ji0zfsiz5w16ag1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:35:00raw561,000원563,000원561,000원563,000원1,305
cmsqupkh203i10zfsa1090uvxstock-5m034730:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkgu03i00zfs1xjb6vcy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:30:00raw558,000원563,000원558,000원561,000원1,981
cmsquj5iu03gx0zfst0f8uvpjstock-5m034730:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5iq03gw0zfsc00oeaqe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:25:00raw561,000원561,000원558,000원559,000원2,289
cmsqucpub03fn0zfsdmj92af4stock-5m034730:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpu703fm0zfs0agtft691
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:20:00raw561,000원562,000원559,000원560,000원1,397
cmsqu6a4x03e70zfsn40pyv2wstock-5m034730:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a4u03e60zfs3snlb2x91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:15:00raw562,000원562,000원561,000원562,000원1,044
cmsqtzvpj03d10zfsqkwygjb2stock-5m034730:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:192026-08-13 10:20:19cmsqtzvpd03d00zfs0ogs8zap1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:10:00raw564,000원564,000원561,000원562,000원1,390
cmsqttfkb03bt0zfsudsz2tiustock-5m034730:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfk403bs0zfsuixoq2po1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:05:00raw563,000원566,000원562,000원563,000원1,566
cmsqtn1qh03ah0zfsbmlfh515stock-5m034730:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1qd03ag0zfssekmnuck1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:00:00raw559,000원564,000원559,000원563,000원2,594
cmsqtgkys03970zfsy1hn2bqsstock-5m034730:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkyo03960zfs8oh2znhq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:55:00raw560,000원561,000원557,000원560,000원2,224
cmsqta5mk037z0zfsciq8g8fmstock-5m034730:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5mg037y0zfsim1y42kw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:50:00raw561,000원561,000원559,000원560,000원1,185
cmsqt3p8i036p0zfsog25yv72stock-5m034730:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p8d036o0zfstkegvgf11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:45:00raw559,000원561,000원556,000원561,000원2,139
cmsqsxabx035b0zfss37g71igstock-5m034730:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxabp035a0zfsmbt1m2fz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:40:00raw558,000원560,000원556,000원559,000원2,355
cmsqsqulm03430zfsooecmyp1stock-5m034730:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsquli03420zfspcii41mz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:35:00raw559,000원561,000원554,000원557,000원3,637
cmsqskev1032r0zfsajws1o34stock-5m034730:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskeux032q0zfs4c10pq9o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:30:00raw565,500원566,000원557,000원560,000원4,077
cmsqse028031h0zfsspxq4jv6stock-5m034730:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqse024031g0zfsw4316yxb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:25:00raw568,000원569,000원564,000원565,500원4,116
cmsqs7mst030b0zfs53tj14jtstock-5m034730:20260813:09202026-08-13 09:20:00instantevent2026-08-13 09:30:212026-08-13 09:30:21cmsqs7mso030a0zfs43c6z4uv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:20:00raw575,000원576,000원567,000원568,000원4,227
cmsqs14ig02z30zfs37rqv12astock-5m034730:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14ic02z20zfsa9pz4bmk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:15:00raw576,000원579,000원572,000원574,000원4,326
cmsqrup7302xj0zfsqap2mxhustock-5m034730:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup6z02xi0zfs003qmzvp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:10:00raw577,000원578,000원572,000원577,000원4,598
cmsqro9un02wh0zfspkf4o89pstock-5m034730:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9ug02wg0zfsp21l3h0e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:05:00raw570,000원578,000원569,000원575,000원4,499
cmsraf3ln05o70zfs4mywx1dlstock034730:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3lj05o60zfsaivysxph1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-13 09:00:00raw561,000원579,000원545,000원553,000원198,957
cmsqrhu5m02v90zfs3sf9q0enstock-5m034730:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu5j02v80zfs0vtv3mz81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:00:00raw561,000원571,000원555,000원568,000원7,063
cmsppziuc02sm0zfscjloj0h5stock-5m034730:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppziu802sl0zfsc1ljws5y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 15:30:00raw543,000원543,000원543,000원543,000원0
cmsppt37l02rc0zfsd5fspqchstock-5m034730:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt37i02rb0zfs07a0jydg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 15:25:00raw543,000원543,000원543,000원543,000원0
cmsppmps702q60zfso47f8il3stock-5m034730:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmps302q50zfs9un96y0y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 15:20:00raw543,000원543,000원543,000원543,000원0
cmsppg8g602oq0zfsmrhsojt6stock-5m034730:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8g202op0zfskjmp9mfl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 15:15:00raw547,000원549,000원541,000원543,000원4,919
cmspp9t7f02nm0zfs6cbl8mqistock-5m034730:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t7c02nl0zfspfhckldt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 15:10:00raw547,000원548,000원546,000원547,000원2,005
cmspp3kiy02mc0zfsbm5w7gnvstock-5m034730:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kiu02mb0zfsum6jnfka1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 15:05:00raw547,000원548,000원546,000원546,000원3,939
cmspowy2r02l00zfsykokkvvpstock-5m034730:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowy2o02kz0zfsdtjuotvv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 15:00:00raw545,000원547,000원545,000원546,000원2,367
cmspoqifu02jq0zfsqqfxts1jstock-5m034730:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqifq02jp0zfs6a9d9x301
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:55:00raw547,000원548,000원545,000원545,000원4,525
cmspokb5702ii0zfs0upfr2nlstock-5m034730:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb5302ih0zfsnibasjov1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:50:00raw544,000원549,000원544,000원548,000원4,176
cmspodnp302h80zfsnl1emas4stock-5m034730:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnoz02h70zfsvzuvybej1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:45:00raw541,000원545,000원541,000원544,000원3,657
cmspo77y502fq0zfsx1yhiienstock-5m034730:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77y002fp0zfs9oni5ncn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:40:00raw541,000원542,000원541,000원542,000원1,223
cmspo0t8c02em0zfs03v160g4stock-5m034730:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t8602el0zfsahecqkbp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:35:00raw542,000원542,000원541,000원541,000원1,384
cmspnuhxb02dc0zfscsq3valnstock-5m034730:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhx702db0zfs58x48gna1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:30:00raw538,000원542,000원538,000원542,000원3,314
cmspnnxpg02c00zfsn4l51mpsstock-5m034730:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxpc02bz0zfsoea1w8eg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:25:00raw539,000원539,000원538,000원538,000원854
cmspnhjcx02aq0zfsihzlrc3bstock-5m034730:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjct02ap0zfsoeb7iknn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:20:00raw540,000원541,000원538,000원539,000원2,318
cmspnb2vy029c0zfslpnt37flstock-5m034730:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:182026-08-12 14:25:18cmspnb2vq029b0zfs2vqa11ca1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:15:00raw540,000원542,000원539,000원540,000원4,196
cmspnb2ve029a0zfsdlvdt52lstock-5m034730:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:25:182026-08-12 14:25:18cmspnb2v602990zfsf1hybz0h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:10:00raw540,000원541,000원538,000원540,000원4,162
cmspmy7fw026u0zfs0f9d2ct6stock-5m034730:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7ft026t0zfsxcgwwvyf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:05:00raw540,000원541,000원540,000원540,000원1,032
cmspmrumj025o0zfs2ccs01t8stock-5m034730:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrumg025n0zfsahhpdsay1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:00:00raw541,000원542,000원539,000원540,000원1,807
cmspmlcuh024g0zfs3r80sv6istock-5m034730:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcue024f0zfsovd76afk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:55:00raw542,000원542,000원541,000원541,000원1,697
cmspmf2bh02340zfs9v5097mtstock-5m034730:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2be02330zfs0s5h119h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:50:00raw542,000원543,000원541,000원543,000원1,805
cmspm8i5i021u0zfsbh5nhu2qstock-5m034730:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i5e021t0zfsy1bhbryg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:45:00raw543,000원543,000원541,000원543,000원1,547
cmspm23dx020k0zfsupyrkiw3stock-5m034730:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23dt020j0zfs1quyo2mr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:40:00raw542,000원543,000원541,000원543,000원2,402
cmsplvmre01z60zfslhru7tomstock-5m034730:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmrb01z50zfs6apb4slr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:35:00raw543,000원544,000원541,000원541,000원2,141
cmsplp7r701xy0zfs6iukfsf0stock-5m034730:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7r401xx0zfsm6el885g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:30:00raw543,000원544,000원542,000원544,000원2,030
2,483건 중 2,051–2,100← 이전42 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬