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
cmuattbq90gn310ivniq32aj5stock-5m034730:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:192026-09-21 14:50:19cmuattbq50gn210ivrp0czxin1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:40:00raw575,000원576,000원574,000원574,000원2,070
cmuatmw5f0glt10iv9m65vx61stock-5m034730:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmw5c0gls10iv4lcek2471
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:35:00raw573,000원576,000원572,000원575,000원1,428
cmuatggby0gkf10iv3vkwxzofstock-5m034730:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatggbu0gke10ivu9bebyh31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:30:00raw572,000원573,000원571,000원573,000원668
cmuata0cu0gj910ivp7u650bzstock-5m034730:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0cr0gj810ivunclev7x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:25:00raw571,000원573,000원571,000원572,000원903
cmuat3mbo0ghx10ivo56xhx9rstock-5m034730:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3mbl0ghw10ivb09534zw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:20:00raw572,000원573,000원571,000원571,000원1,178
cmuasx5xg0ggp10ivq1z5suo6stock-5m034730:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5xd0ggo10ivvz688kxt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:15:00raw571,000원572,000원569,000원571,000원1,220
cmuasqrkv0gfh10ivkyn78bprstock-5m034730:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrks0gfg10ivd6xaft041
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:10:00raw572,000원573,000원571,000원572,000원498
cmuaskacr0ge710ivvggyzyd5stock-5m034730:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaskacn0ge610ivpvajgxzb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:05:00raw570,000원573,000원570,000원572,000원2,014
cmuaskacj0ge510ivgfblxvaostock-5m034730:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaskacg0ge410ivq7nos3tw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:00:00raw571,000원572,000원570,000원570,000원549
cmuas7g8c0gbj10iv49rbcr2pstock-5m034730:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g880gbi10iv72lyrhhr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:55:00raw572,000원572,000원571,000원571,000원405
cmuas12ht0gab10iv6gyd5g8cstock-5m034730:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:212026-09-21 14:00:21cmuas12hp0gaa10ivq5aluxj71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:50:00raw572,000원573,000원570,000원571,000원633
cmuarukvl0g9110ivsl87tsbcstock-5m034730:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuarukvh0g9010iv4d58b3n81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:45:00raw573,000원573,000원572,000원572,000원342
cmuaro61l0g7r10ivlsh6y1restock-5m034730:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro61i0g7q10ivyu6kvkm71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:40:00raw573,000원574,000원572,000원572,000원563
cmuarhrl50g6j10iv701lj6wrstock-5m034730:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrl00g6i10ivayus467v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:35:00raw575,000원575,000원572,000원574,000원946
cmuarbbkm0g5710ivnowa9wnkstock-5m034730:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbki0g5610iv1rf5qryp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:30:00raw575,000원576,000원572,000원575,000원811
cmuar4us70g3z10iv0lnqlrrmstock-5m034730:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:182026-09-21 13:35:18cmuar4us30g3y10iv4kjmch3f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:25:00raw576,000원576,000원575,000원575,000원500
cmuaqyfny0g2n10iv4dqr1nbhstock-5m034730:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfnv0g2m10ivz4f72xs41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:20:00raw576,000원576,000원575,000원576,000원276
cmuaqrzc50g1910ivuv2gkbtlstock-5m034730:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrzc10g1810ivxparr1pb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:15:00raw576,000원576,000원574,000원576,000원812
cmuaqlld60fzz10ivlnuijze4stock-5m034730:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqlld20fzy10ivey1my7hm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:10:00raw576,000원576,000원575,000원576,000원684
cmuaqf4uo0fyt10ivs9xzxk1vstock-5m034730:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:182026-09-21 13:15:18cmuaqf4uk0fys10ivfukzk9et1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:05:00raw575,000원576,000원574,000원576,000원581
cmuaq8pp00fxl10ivfh0skjvbstock-5m034730:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pow0fxk10ivjqiyybuo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:00:00raw575,000원575,000원574,000원574,000원314
cmuaq29yh0fw910ivy4oiuk1pstock-5m034730:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29yd0fw810ivgbcissi91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:55:00raw575,000원576,000원574,000원575,000원466
cmuapvub30fv110ivehwmuad1stock-5m034730:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvuaz0fv010ivc1uh71ly1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:50:00raw574,000원576,000원572,000원576,000원1,016
cmuapvuau0fuz10ivy0eg5dcestock-5m034730:20260921:12452026-09-21 12:45:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvuaq0fuy10ivzqeem4wn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:45:00raw574,000원575,000원573,000원574,000원623
cmuapizki0fsf10ivyiz32v54stock-5m034730:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizke0fse10iv6s8mnbhw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:40:00raw572,000원574,000원572,000원574,000원443
cmuapck3n0fr510iv6ypkmk3ustock-5m034730:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck3j0fr410ivmgr93elr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:35:00raw574,000원574,000원572,000원573,000원416
cmuap64vd0fpt10ivu0cxcevsstock-5m034730:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64v90fps10ivmuqmsfql1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:30:00raw573,000원574,000원572,000원574,000원475
cmuaozp7j0foj10iv96nuuo0lstock-5m034730:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp7f0foi10ivlanhkeah1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:25:00raw573,000원576,000원573,000원574,000원531
cmuaotb8r0fnd10ivq3jdsbfystock-5m034730:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb8n0fnc10ivm1beca6f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:20:00raw576,000원576,000원573,000원574,000원1,013
cmuaomtts0fm110ivmj5gsrumstock-5m034730:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtto0fm010ivc9lrb7o21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:15:00raw574,000원576,000원573,000원576,000원1,074
cmuaogeug0fkl10ivfb4ypm6gstock-5m034730:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogeud0fkk10iv77jygwz41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:10:00raw575,000원576,000원572,000원574,000원1,691
cmuao9z3h0fjh10ivt4qfmwsnstock-5m034730:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z3d0fjg10iv9omwiogu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:05:00raw573,000원575,000원573,000원574,000원736
cmuao3jc80fi710ivafqo0h8lstock-5m034730:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3jc40fi610ive2zapify1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:00:00raw571,000원574,000원571,000원573,000원726
cmuanx4cu0fgv10ivr2282naostock-5m034730:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4cq0fgu10ivyzvs3tgt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:55:00raw572,000원573,000원571,000원572,000원415
cmuanqoof0ffl10ivvy8vatlxstock-5m034730:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqoob0ffk10ivhtc9qvu81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:50:00raw571,000원573,000원571,000원572,000원639
cmuank94l0fed10ivmeo1qywxstock-5m034730:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:182026-09-21 11:55:18cmuank94h0fec10ivl47pudqy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:45:00raw573,000원574,000원572,000원573,000원858
cmuandt7k0fcx10ivt2i9kj8rstock-5m034730:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt7g0fcw10ivocxdl18d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:40:00raw573,000원574,000원572,000원572,000원677
cmuan7e970fbt10ivccrtk4v6stock-5m034730:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e930fbs10ivzlxtb7xx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:35:00raw569,000원574,000원569,000원573,000원1,469
cmuan0yj70fal10ivdyuifxkestock-5m034730:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yj30fak10ivybzbmi2c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:30:00raw571,000원572,000원569,000원570,000원466
cmuamuiuk0f9910ivka38zgrmstock-5m034730:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuiuf0f9810iv7dq4gfyx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:25:00raw570,500원572,000원570,000원571,000원593
cmuamo5xm0f8110iv8ds8j2w4stock-5m034730:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5xi0f8010ivmn9tz6bn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:20:00raw571,000원572,000원570,000원570,000원566
cmuamho460f6r10iv51jmn18rstock-5m034730:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho420f6q10ivlnaw1v1q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:15:00raw571,000원573,000원570,000원571,000원883
cmuamb92o0f5h10ivualhfsi9stock-5m034730:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb92k0f5g10ivnk5s2ou21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:10:00raw569,000원572,000원569,000원571,000원1,171
cmuam4x950f4510iv3w9bfdhystock-5m034730:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x910f4410iv52ihzz1g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:05:00raw569,000원569,000원567,000원568,000원1,273
cmualyduz0f2v10ivfx6gznvxstock-5m034730:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualyduv0f2u10ivusi02bri1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:00:00raw567,000원569,000원566,000원568,000원905
cmualry6q0f1n10iv405wpgvrstock-5m034730:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry6m0f1m10ivwsbjfyj81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:55:00raw569,000원569,000원566,000원566,000원915
cmuallnsu0f0710iv8tgldhhhstock-5m034730:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnsq0f0610ivge1szysz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:50:00raw569,000원570,000원568,000원568,000원516
cmualf3au0ez110ivzaxvjqwistock-5m034730:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:182026-09-21 10:55:18cmualf3aq0ez010ive33gr9un1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:45:00raw570,000원572,000원569,000원569,000원1,358
cmual8ouo0ext10ivri5dr2h9stock-5m034730:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8ouk0exs10ivj5vnjig91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:40:00raw570,000원571,500원569,000원570,000원693
cmual28ms0ewf10ivkfofzzo9stock-5m034730:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28mo0ewe10ivjowmutsd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:35:00raw570,000원572,000원570,000원570,000원762
4,901건 중 2,251–2,300← 이전46 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬