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
cmspliu3801wq0zfs7727w82cstock-5m034730:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu3401wp0zfsdbyg176h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:25:00raw543,000원545,000원543,000원543,000원2,096
cmsplcci301vg0zfsy697lq9sstock-5m034730:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcchz01vf0zfs0i6llivz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:20:00raw544,000원544,000원543,000원544,000원1,113
cmspl605t01u40zfsl74h3ncjstock-5m034730:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:22cmspl605q01u30zfsisvo6ots1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:15:00raw545,000원545,000원543,000원543,000원1,786
cmspkzhnn01su0zfs640064zostock-5m034730:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:182026-08-12 13:20:18cmspkzhnj01st0zfsbc3ag6ol1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:10:00raw542,000원545,000원542,000원545,000원2,677
cmspkt5cl01rm0zfs5qioqe03stock-5m034730:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt5cc01rl0zfsy6cv43w31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:05:00raw542,000원543,000원542,000원543,000원704
cmspkmm8w01qe0zfso86e4mcjstock-5m034730:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm8s01qd0zfsk97oapdu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:00:00raw544,000원544,000원542,000원543,000원953
cmspkga5001p00zfskp3wxv71stock-5m034730:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga4w01oz0zfsfgdvi9lc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:55:00raw542,000원544,000원542,000원543,000원1,436
cmspk9riw01nu0zfsysn80i3fstock-5m034730:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9ris01nt0zfs0caz4eii1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:50:00raw544,000원545,000원542,000원542,000원1,165
cmspk3fbx01mk0zfsbfriev9istock-5m034730:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:222026-08-12 12:55:22cmspk3fbu01mj0zfsfe00kxwk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:45:00raw546,000원546,000원544,000원545,000원836
cmspjwyzb01l60zfstipsixj7stock-5m034730:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyz701l50zfssakpr7831
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:40:00raw546,000원546,000원544,000원546,000원1,018
cmspjqh6v01jy0zfs0vei3nowstock-5m034730:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh6r01jx0zfsqwjhna501
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:35:00raw546,000원547,000원545,000원545,000원1,338
cmspjk1ed01im0zfskmnp9iqustock-5m034730:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1ea01il0zfsmvpzexbc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:30:00raw547,000원548,000원546,000원547,000원1,800
cmspjdod001he0zfshwsoddwzstock-5m034730:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdocw01hd0zfsv8nqi2e41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:25:00raw547,000원547,000원546,000원546,000원906
cmspj78qt01g60zfsqxtmztcastock-5m034730:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78qp01g50zfsgxyxxwyz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:20:00raw547,000원548,000원546,000원547,000원1,191
cmspj0r6r01ek0zfse58cx0gdstock-5m034730:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r6m01ej0zfszjjd6r9a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:15:00raw546,000원548,000원545,000원547,000원1,793
cmspiucd601dk0zfs7058ui69stock-5m034730:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucd301dj0zfseprs4g6r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:10:00raw543,000원547,000원543,000원546,000원1,856
cmspinwch01c80zfsq1ha95k3stock-5m034730:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:182026-08-12 12:15:18cmspinwcd01c70zfsdytlp0ur1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:05:00raw545,000원546,000원543,000원544,000원1,436
cmspihgqu01b00zfsiwmq4g65stock-5m034730:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgqq01az0zfsu9ognp781
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:00:00raw545,000원547,000원545,000원546,000원2,077
cmspib1mt019o0zfsimzwrjn6stock-5m034730:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1mp019n0zfs5iz1udak1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:55:00raw546,000원546,000원545,000원545,000원916
cmspi4m4j018g0zfsxjiaki5kstock-5m034730:20260812:11502026-08-12 11:50:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m4g018f0zfsibibuuzf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:50:00raw544,000원546,000원543,000원545,000원1,328
cmsphy6cf01740zfseo9i2wubstock-5m034730:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy6cb01730zfs6so6xi6e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:45:00raw544,000원545,000원542,000원544,000원1,243
cmsphrqhv015u0zfsw82w6cckstock-5m034730:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqhr015t0zfssbf7tail1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:40:00raw544,000원546,000원544,000원544,000원1,925
cmsphlbjm014m0zfsevkkigq1stock-5m034730:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbjj014l0zfs3suxqoeu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:35:00raw545,000원545,000원544,000원544,000원1,360
cmsphevtf013a0zfsma508bydstock-5m034730:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevtb01390zfso3agoe1i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:30:00raw540,000원545,000원540,000원545,000원2,398
cmsph8g2l011y0zfsg9fpv5dostock-5m034730:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g2i011x0zfsvwgzj00g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:25:00raw539,000원540,000원536,000원540,000원2,101
cmsph217w010q0zfs74xj0v4zstock-5m034730:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph217s010p0zfsw9gqd5el1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:20:00raw539,000원540,000원538,000원538,000원2,395
cmspgvlhh00zg0zfsd3v2w04zstock-5m034730:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlhd00zf0zfsv6a9p0ei1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:15:00raw539,000원542,000원539,000원540,000원1,889
cmspgp5ph00y40zfs0nvdde4estock-5m034730:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5pd00y30zfssy5gkngf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:10:00raw538,000원539,000원537,000원539,000원1,511
cmspgiqrt00x00zfsra7ax503stock-5m034730:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqrp00wz0zfsw0vw7ylj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:05:00raw539,000원539,000원537,000원537,000원1,734
cmspgcb6200vq0zfs90bp6y29stock-5m034730:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb5y00vp0zfsoigxewtc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:00:00raw541,000원541,000원539,000원540,000원1,483
cmspg5vce00uc0zfsdk0kzsb8stock-5m034730:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5vca00ub0zfslxlol0261
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:55:00raw540,000원541,000원539,000원541,000원1,989
cmspg5vc600ua0zfs1fedh816stock-5m034730:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5vc300u90zfsunhky3k31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:50:00raw541,000원543,000원540,000원541,000원2,597
cmspft0mf00rq0zfsua00fy2bstock-5m034730:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0mb00rp0zfswnqkbtwa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:45:00raw539,000원542,000원538,000원542,000원1,621
cmspfmkzz00qk0zfszyeppcowstock-5m034730:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkzu00qj0zfsb9z9zk691
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:40:00raw537,000원539,000원536,000원539,000원1,641
cmspfg5xl00p60zfsw5gv8d25stock-5m034730:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5xi00p50zfsuxww6z121
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:35:00raw537,000원537,000원535,000원537,000원1,642
cmspf9qb200o20zfsf24ncki9stock-5m034730:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9qay00o10zfseztcmfmj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:30:00raw540,500원543,000원535,000원536,000원2,778
cmspf3aj700mo0zfsboj810tnstock-5m034730:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3aj300mn0zfsz15kkq7g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:25:00raw539,000원541,000원538,000원540,500원1,288
cmspewvb300le0zfs9ltqr9mystock-5m034730:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:182026-08-12 10:30:18cmspewvaz00ld0zfshvr1az3s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:20:00raw540,000원541,000원537,000원540,000원1,316
cmspeqfti00k60zfsitdvc5jwstock-5m034730:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqftf00k50zfs769whp6l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:15:00raw541,000원542,000원538,000원540,000원1,522
cmspek0cg00iw0zfsmvc70ov0stock-5m034730:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:20:182026-08-12 10:20:18cmspek0cc00iv0zfsb3euohlp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:10:00raw534,000원542,000원533,000원542,000원2,116
cmspedkfu00hk0zfsjt13lwqkstock-5m034730:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkfq00hj0zfs1e0yq9rt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:05:00raw532,000원534,000원531,000원534,000원981
cmspe75he00g60zfshbwjptvestock-5m034730:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75hb00g50zfsd3zrj3s21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:00:00raw532,000원533,000원531,000원532,000원843
cmspe0ps600f20zfsc3wm3unpstock-5m034730:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0ps200f10zfsb8qmggd51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:55:00raw532,000원533,000원531,000원531,000원447
cmspdua1t00ds0zfsrp9eu0ppstock-5m034730:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdua1o00dr0zfs873sey651
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:50:00raw530,000원532,000원529,000원532,000원771
cmspdnv0z00cg0zfsbi5s4g8xstock-5m034730:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnv0v00cf0zfs2ra6oke01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:45:00raw531,000원532,000원529,000원530,000원1,155
cmspdhghd00b80zfsqtzlgeszstock-5m034730:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgh900b70zfslw5yzxx31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:40:00raw530,000원531,000원529,000원530,000원1,362
cmspdazko009w0zfs6qnv0kh0stock-5m034730:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazkl009v0zfsyuo24mqe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:35:00raw534,000원537,000원530,000원531,000원1,746
cmspd4kwe008q0zfsysvyf0nlstock-5m034730:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kwa008p0zfsyofml9c61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:30:00raw540,000원540,000원534,000원535,000원1,475
cmspd4kvy008o0zfsxqaxxvh5stock-5m034730:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kvp008n0zfsvucg89ik1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:25:00raw537,000원545,000원537,000원540,000원4,435
cmspcrqs000640zfs211p0xtastock-5m034730:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqrw00630zfsn2ux3vmk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:20:00raw535,000원539,000원535,000원537,000원1,462
2,483건 중 2,101–2,150← 이전43 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬