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
cmuddsrxm0k5l10ivknvqny65stock-5m034730:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:182026-09-23 09:45:18cmuddsrxj0k5k10ivkveb16hi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 09:35:00raw602,000원604,000원600,000원603,000원1,857
cmuddmcan0k4d10ivna89tdjlstock-5m034730:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmcak0k4c10iv8n3u7ych1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 09:30:00raw600,000원602,000원600,000원602,000원609
cmuddfzgm0k3510ivsz63rezostock-5m034730:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzgi0k3410ivoydxi16b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 09:25:00raw603,000원604,000원600,000원600,000원1,107
cmudd9l4m0k1v10iv5xlhi00dstock-5m034730:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l4i0k1u10iv2a9lbjjk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 09:20:00raw604,000원605,000원601,000원603,000원1,820
cmudd31vp0k0j10ivnzvpdj15stock-5m034730:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31vl0k0i10iv9i0dqgc11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 09:15:00raw605,000원605,000원603,000원604,000원1,506
cmudcwocl0jz910ivfeqgrbmlstock-5m034730:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwoch0jz810iv9pdbcf1b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 09:10:00raw601,000원604,000원600,000원604,000원2,074
cmudcq75y0jy110ivm1ztpu0jstock-5m034730:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq75u0jy010ivfz90jybh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 09:05:00raw604,000원605,000원600,000원602,000원1,877
cmudvh15t0mpj10iv1tt0uq0hstock034730:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh15p0mpi10iv6yvhsuhm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-23 09:00:00raw600,000원618,000원591,000원605,000원128,830
cmudcjsoy0jwn10ivf2gllsf2stock-5m034730:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsou0jwm10iv4kuwjkuu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-23 09:00:00raw600,000원605,000원597,000원604,000원2,666
cmucb1gg80ju210iv70zbjoxlstock-5m034730:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:182026-09-22 15:40:18cmucb1gg30ju110ivntml0m631
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 15:30:00raw587,000원587,000원587,000원587,000원0
cmucav0ow0jsu10iv9j7fneffstock-5m034730:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0on0jst10iviobdwewl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 15:25:00raw587,000원587,000원587,000원587,000원0
cmucaolq20jre10iv1qrkhhl2stock-5m034730:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolpy0jrd10ivi0p6tgsi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 15:20:00raw588,000원588,000원588,000원588,000원0
cmucai60h0jq810iveblq8v4ustock-5m034730:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:182026-09-22 15:25:18cmucai60d0jq710iv59ju1o851
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 15:15:00raw591,000원592,000원588,000원588,000원934
cmucabqqy0jou10ivsb6awftostock-5m034730:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqqt0jot10ivr7vf776u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 15:10:00raw592,000원594,000원590,000원591,000원2,521
cmuca5bcy0jnm10ivjtufw2c7stock-5m034730:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5bcu0jnl10iv2y43e0qz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 15:05:00raw591,000원594,000원590,000원592,000원5,727
cmuc9yvlc0jme10ivckep3e3estock-5m034730:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:182026-09-22 15:10:18cmuc9yvl90jmd10iv8g86fqzw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 15:00:00raw590,000원592,000원589,000원590,000원1,061
cmuc9sfye0jl210ivx890krfsstock-5m034730:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfy90jl110ivh4ppkzp61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:55:00raw591,000원592,000원590,000원590,000원1,251
cmuc9m04g0jjw10iv71hoile1stock-5m034730:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m04c0jjv10ivbqmvgyv31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:50:00raw589,000원592,000원588,000원592,000원3,249
cmuc9fmdu0jim10iv8m4lx1mdstock-5m034730:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fmdr0jil10ivrqstj0hf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:45:00raw589,000원591,000원589,000원589,000원1,974
cmuc995if0jhc10iv3x8rbilpstock-5m034730:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995ib0jhb10ivxo0n0gzy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:40:00raw590,000원590,000원587,000원589,000원3,225
cmuc92pvy0jg010iv85jkrd9hstock-5m034730:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92pvp0jfz10ivnnaz21d31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:35:00raw589,000원590,000원588,000원589,000원1,680
cmuc8warz0jem10ivasc0fgnqstock-5m034730:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8warv0jel10ivbwy35lbq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:30:00raw588,000원590,000원586,000원588,000원2,285
cmuc8pv1j0jdg10iv6jec94eqstock-5m034730:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8pv1f0jdf10ivaojb4c9q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:25:00raw588,000원590,000원587,000원588,000원1,622
cmuc8jfce0jc810ivqcxwnoijstock-5m034730:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jfc90jc710iv3u2f89001
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:20:00raw587,000원590,000원587,000원588,000원1,624
cmuc8d0f40jay10ivwqmdyn7vstock-5m034730:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0f00jax10ivrplap1or1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:15:00raw590,000원590,000원586,000원588,000원2,264
cmuc86kn50j9i10iv9ro4nys2stock-5m034730:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86kn10j9h10ivuq284rnx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:10:00raw591,000원591,000원588,000원589,000원1,800
cmuc804xy0j8c10iv9my0hjgqstock-5m034730:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804xu0j8b10ivqquf7g7c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:05:00raw590,000원592,000원589,000원590,000원2,141
cmuc7tpzp0j7210ivaw1xhl54stock-5m034730:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpzl0j7110ivv2vrua8g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:00:00raw588,000원591,000원588,000원590,000원4,000
cmuc7naa60j5u10iv9o93jkcpstock-5m034730:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:182026-09-22 14:05:18cmuc7naa20j5t10iv2kd7cp141
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:55:00raw591,000원591,000원588,000원588,000원2,447
cmuc7gwh90j4k10ivnmdk8phestock-5m034730:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwh60j4j10ivf6czxxwt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:50:00raw588,000원592,000원588,000원591,000원1,898
cmuc7ah3p0j3810iv660ecmcxstock-5m034730:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah3l0j3710ivhtn6w7wl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:45:00raw589,000원591,000원588,000원588,000원2,533
cmuc741490j2010ivtr33dppjstock-5m034730:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc741440j1z10iv8xnsb3hj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:40:00raw590,000원591,000원589,000원590,000원2,070
cmuc6xk470j0o10ivnx40hyo9stock-5m034730:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk430j0n10iveofbglmf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:35:00raw589,000원591,000원589,000원589,000원2,266
cmuc6r7vx0izg10ivcfa1cohwstock-5m034730:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7vt0izf10ivvn72qrwz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:30:00raw591,000원591,000원589,000원589,000원1,266
cmuc6kpuf0iy610ivumyud1kgstock-5m034730:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpub0iy510ivga0bgx1d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:25:00raw588,000원592,000원588,000원591,000원2,470
cmuc6edup0iww10ivujy49ayastock-5m034730:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edul0iwv10ivs5k7oweg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:20:00raw584,000원588,000원584,000원588,000원1,789
cmuc67u1o0ivi10ivfelch43mstock-5m034730:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67u1f0ivh10ivrokjzcsv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:15:00raw585,500원586,000원584,000원584,000원636
cmuc61f1p0iuc10ivlhqr2mxistock-5m034730:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61f1m0iub10ivfw36k6091
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:10:00raw586,000원587,000원585,000원585,000원1,126
cmuc5v2wv0it210ivvypvxw9ostock-5m034730:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2wr0it110ivkjiopadt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:05:00raw585,000원587,000원585,000원587,000원2,336
cmuc5ojo40iro10ivk6t67j1qstock-5m034730:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojo00irn10iv3j3jw5c31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:00:00raw586,000원587,000원585,000원585,000원1,357
cmuc5i56c0iqc10ivnvh127ivstock-5m034730:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i5680iqb10ivchxw5b331
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:55:00raw583,000원587,000원583,000원586,000원2,766
cmuc5bpfq0ip610ivb9osd4mtstock-5m034730:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpfm0ip510iv5ozz8cid1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:50:00raw585,000원585,000원583,000원583,000원2,610
cmuc5598i0inu10ivh0zx19bostock-5m034730:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc5598e0int10ivx8hntw381
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:45:00raw583,000원585,000원583,000원584,000원374
cmuc4yxih0imm10ivesb2vynsstock-5m034730:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxid0iml10iviqtvwdpz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:40:00raw584,000원585,000원582,000원583,000원1,234
cmuc4serv0ilc10ivxg0qu4y1stock-5m034730:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4sers0ilb10ivgdq5prr61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:35:00raw584,000원585,000원584,000원584,000원218
cmuc4lzqu0ik010ivec6y9phastock-5m034730:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzqr0ijz10iv8vglw6701
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:30:00raw585,000원585,000원584,000원584,000원249
cmuc4flpb0iis10ivf2g9tevwstock-5m034730:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flp70iir10ivu4cd7y0m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:25:00raw584,000원585,000원584,000원585,000원263
cmuc497cp0ihi10ivtqqf1nxrstock-5m034730:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497cm0ihh10ivd9o55maa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:20:00raw584,000원585,000원584,000원584,000원231
cmuc42oks0ig610ivewmk27imstock-5m034730:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42okp0ig510ivy6vr7qdk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:15:00raw584,000원585,000원584,000원584,000원350
cmuc3w9gf0ieu10ivrf1j1yfdstock-5m034730:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9gb0iet10ivuqq8fady1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:10:00raw584,000원585,000원583,000원584,000원513
4,900건 중 2,151–2,200← 이전44 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬