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
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
cmuc3ptq70idm10ivejnjbl2gstock-5m034730:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:182026-09-22 12:15:18cmuc3ptq40idl10ivx81j31711
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:05:00raw585,000원586,000원583,000원584,000원1,373
cmuc3jdzi0icc10iv0eh85k9astock-5m034730:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdzf0icb10ivkxsrkcdx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:00:00raw585,000원585,000원584,000원584,000원313
cmuc3cy9r0ib410iv0adn20uostock-5m034730:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy9o0ib310ivwbulla3x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:55:00raw585,000원585,000원584,000원584,000원293
cmuc36jan0i9w10iv51um69skstock-5m034730:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:182026-09-22 12:00:18cmuc36jaj0i9v10ivqhouzx2p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:50:00raw584,000원585,000원584,000원584,000원253
cmuc304ir0i8m10ivarc48zz2stock-5m034730:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:192026-09-22 11:55:19cmuc304in0i8l10ivrrnz1a6g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:45:00raw584,000원586,000원584,000원586,000원832
cmuc2tq2b0i7c10iv7jpv9iaistock-5m034730:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tq260i7b10ivwr1j5otb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:40:00raw585,000원585,000원584,000원584,000원204
cmuc2nakf0i6010ivvkw40gqtstock-5m034730:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nakc0i5z10iv5xb4880v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:35:00raw585,000원585,000원584,000원584,000원211
cmuc2gval0i4s10ivhdho6f9vstock-5m034730:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gvah0i4r10ive5j48kzl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:30:00raw585,000원585,000원584,000원584,000원204
cmuc2ae8p0i3e10ivhynyrj3zstock-5m034730:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae8m0i3d10iviyo8yal01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:25:00raw585,000원586,000원584,000원584,000원1,008
cmuc240wv0i2810ivi2lkc3wlstock-5m034730:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240ws0i2710ivsfu0q4cz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:20:00raw585,000원586,000원584,000원586,000원571
cmuc1xlk10i0y10iv8rhhw769stock-5m034730:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xljx0i0x10ivvh5siloy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:15:00raw584,000원585,000원583,000원584,000원927
cmuc1r32q0hzo10ivkjyksqipstock-5m034730:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r32n0hzn10iv9vhyey2i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:10:00raw587,000원587,000원584,000원584,000원913
cmuc1kphh0hyc10ivh7sapzt7stock-5m034730:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:202026-09-22 11:15:20cmuc1kphd0hyb10ivr4y21rxo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:05:00raw587,000원587,000원585,000원585,000원550
cmuc1e8h60hx210iv01lhyo9jstock-5m034730:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:182026-09-22 11:10:18cmuc1e8h30hx110ivswep52tx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:00:00raw586,000원587,000원585,000원586,000원426
cmuc17u780hvs10ivncalcwb1stock-5m034730:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u750hvr10ivhhsw9bfk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:55:00raw585,000원586,000원584,000원585,000원473
cmuc17u710hvq10iv1u16kz0gstock-5m034730:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u6x0hvp10ive5pmyz7f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:50:00raw584,000원587,000원583,000원586,000원1,030
cmuc17u6s0hvo10iv962l82z0stock-5m034730:20260922:10452026-09-22 10:45:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u6o0hvn10iv8mziyqap1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:45:00raw587,000원587,000원584,000원584,000원984
cmuc0ojbw0hry10ivymm9rxujstock-5m034730:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0ojbs0hrx10ivif9wevdq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:40:00raw585,000원588,000원585,000원587,000원802
cmuc0ojbo0hrw10iv5ca56tbvstock-5m034730:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0ojbl0hrv10ivfkyg8x581
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:35:00raw585,000원586,000원584,000원585,000원363
cmuc0bnkl0hpe10ivt3dx2ozastock-5m034730:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:182026-09-22 10:40:18cmuc0bnkh0hpd10ived3sf6xo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:30:00raw585,000원586,000원583,000원584,000원1,001
cmuc058r40ho610ivjn8ck8xtstock-5m034730:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058r00ho510ivb9si6cuv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:25:00raw586,000원587,000원585,000원585,000원391
cmubzyssn0hmu10ivwui732r0stock-5m034730:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzyssj0hmt10iv1nkuuqz01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:20:00raw585,000원587,000원585,000원586,000원494
cmubzsd750hlm10ivhz2l8twqstock-5m034730:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd710hll10ivz8tyb3541
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:15:00raw586,000원587,000원585,000원586,000원964
cmubzlxh10hkc10iv83hzikw0stock-5m034730:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxgx0hkb10ivdjs84wbb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:10:00raw587,000원588,000원584,000원585,000원1,649
cmubzfhqi0hiy10iv63od1rt9stock-5m034730:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhqe0hix10ivckmrdpxz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:05:00raw586,000원588,000원586,000원587,000원750
cmubz92so0hhs10ivh0ljua43stock-5m034730:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92sf0hhr10ivgc4astfm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:00:00raw586,000원587,000원584,000원587,000원1,089
cmubz2n3u0hgg10ivfsklhyyystock-5m034730:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n3q0hgf10iv9nljzpru1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:55:00raw585,000원586,000원583,000원585,000원918
cmubyw9db0hf610ivutxssnc1stock-5m034730:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw9d70hf510iv0xpmaosv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:50:00raw585,000원586,000원584,000원585,000원458
cmubypsdv0hdy10ivjcq0t122stock-5m034730:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypsdr0hdx10ivixrgx0851
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:45:00raw586,000원587,000원584,000원586,000원1,004
cmubyjdct0hco10ivexrtqcrystock-5m034730:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjdcq0hcn10ivgura8fmw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:40:00raw586,000원587,000원584,000원586,000원1,186
cmubycwyu0hbe10ivjju8gw0fstock-5m034730:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwyr0hbd10ivdkcb2jy91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:35:00raw587,000원588,000원584,000원586,000원1,065
cmuby6k1s0ha010iv3cb6ye0ustock-5m034730:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6k1p0h9z10ivg73afds31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:30:00raw587,000원588,000원585,000원586,000원1,633
cmuby02dd0h8s10iv0bc5d48xstock-5m034730:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02d90h8r10ivrk95g9ve1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:25:00raw583,000원587,000원581,000원587,000원2,780
cmubxtqx40h7k10iv0t9l3sdqstock-5m034730:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqx10h7j10ivdooud6at1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:20:00raw585,000원586,000원582,000원582,000원1,930
cmubxn7ky0h6810iv6mmf204vstock-5m034730:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7ku0h6710ivditntyqx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:15:00raw586,000원589,000원584,000원584,000원1,682
cmubxgwlz0h5010ivnwbjf4ljstock-5m034730:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwlv0h4z10ivnkp5z8ms1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:10:00raw588,000원591,000원586,000원586,000원1,852
cmubxaeh60h3q10iv34xiu454stock-5m034730:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaeh20h3p10iviqynx0wa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:05:00raw587,000원589,000원582,000원588,000원2,151
cmucg164y0jve10iv42kgngjestock034730:202609222026-09-22dayperiod2026-09-22 18:00:022026-09-22 18:00:02cmucg164s0jvd10ivyp3whbv01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-22 09:00:00raw590,000원594,000원581,000원585,000원114,643
cmubx41ix0h2g10iv2bloyjxnstock-5m034730:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41it0h2f10ivjb6i0riw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:00:00raw590,000원593,000원585,000원587,000원3,402
cmuavlln80gzv10ivhsck7j2xstock-5m034730:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavlln50gzu10ivrizlrwd01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 15:30:00raw575,000원575,000원575,000원575,000원0
cmuavf5yj0gyj10ivai3x28d5stock-5m034730:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5yf0gyi10ivk8i5u2ks1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 15:25:00raw575,000원575,000원575,000원575,000원0
cmuav8qzf0gxb10iv1vv1tk9pstock-5m034730:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qzb0gxa10ivt8mtytjk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 15:20:00raw574,000원574,000원574,000원574,000원0
cmuav2bat0gvz10iv2uagat3mstock-5m034730:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:182026-09-21 15:25:18cmuav2bap0gvy10ivcwrvsw191
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 15:15:00raw574,000원576,000원574,000원574,000원1,113
cmuauvvlt0gun10ivn78c83wxstock-5m034730:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvlm0gum10ivqpzlx2951
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 15:10:00raw576,000원576,000원574,000원574,500원751
cmuaupgxi0gth10ivhpwmcnowstock-5m034730:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgxe0gtg10ivx5cz08q71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 15:05:00raw574,000원576,000원574,000원575,500원1,723
cmuauj0wy0gs510iv0v1c3woustock-5m034730:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:182026-09-21 15:10:18cmuauj0wu0gs410ivizzvd5001
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 15:00:00raw577,000원577,000원574,000원575,000원1,392
cmuaucl7s0gqz10ivbf4i42kustock-5m034730:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl7o0gqy10ivglfn4wxn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:55:00raw577,000원578,000원575,000원576,000원2,579
cmuau68830gph10ivqc6ma9w0stock-5m034730:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:212026-09-21 15:00:21cmuau687z0gpg10ivc2adtlxn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:50:00raw576,000원577,000원574,000원577,000원1,995
cmuatzqi50god10iv5nwskfpvstock-5m034730:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqi20goc10ivz8uqgzi91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:45:00raw575,000원576,000원574,000원575,000원1,888
4,901건 중 2,201–2,250← 이전45 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬