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
cmuakvtmi0ev110ivi1dt4sfostock-5m034730:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:19cmuakvtmf0ev010ivn9wjp5sv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:30:00raw573,000원573,000원570,000원571,000원967
cmuakpd8r0etx10ivvfp3mbgustock-5m034730:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd8n0etw10ivjpzii10k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:25:00raw572,000원573,000원571,000원571,000원916
cmuakpd8i0etv10iv8fawajp7stock-5m034730:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd8f0etu10iv1tw70po21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:20:00raw571,000원572,000원570,000원572,000원638
cmuakcio80erd10ivghx3wj80stock-5m034730:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcio40erc10iv12834xco1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:15:00raw573,000원573,000원570,000원571,000원1,012
cmuak62te0eq110iv9x9jozrtstock-5m034730:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62ta0eq010ivp8zavppu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:10:00raw569,000원574,000원569,000원572,000원2,794
cmuajzppa0eov10ivgfj8dcwcstock-5m034730:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpp60eou10ivhivg9kew1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:05:00raw566,000원570,000원566,000원569,000원1,703
cmuajt84c0enh10ivb0siuyg8stock-5m034730:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt8480eng10ivkzd3l52n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:00:00raw562,000원567,000원562,000원566,000원2,359
cmuajmsgo0em910ivdy46duqgstock-5m034730:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsgk0em810iv4xoni1do1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:55:00raw562,000원563,000원561,000원562,000원942
cmuajgkly0ekz10ivu2bi4vhbstock-5m034730:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgklu0eky10ivr3pue3kw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:50:00raw565,000원566,000원562,000원562,000원1,036
cmuaj9xpg0ejr10ivaw21ivftstock-5m034730:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xpd0ejq10ivvkmc87171
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:45:00raw563,000원565,000원561,000원565,000원616
cmuaj3i0s0eid10iv43liuptzstock-5m034730:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3i0o0eic10ive0koctlw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:40:00raw562,000원564,000원561,000원563,000원977
cmuaix33h0eh510ivjs3y8is3stock-5m034730:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix33d0eh410ivhegd74861
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:35:00raw563,000원563,000원561,000원563,000원659
cmuaiqniz0eft10iv1ec1411astock-5m034730:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqniv0efs10iva68m4wcy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:30:00raw565,000원566,000원561,000원563,000원894
cmuaik9gg0eel10ivanbbv1sustock-5m034730:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9gc0eek10ivyvee53ov1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:25:00raw565,000원567,000원563,000원565,000원1,308
cmuaidtkj0edb10iv44tdas2cstock-5m034730:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtkf0eda10ivr3b0zanc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:20:00raw563,000원567,000원563,000원565,000원1,356
cmuai7cxp0ec310ivzsdviodrstock-5m034730:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7cxk0ec210iv5xryk9kb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:15:00raw568,000원568,000원561,000원563,000원2,374
cmuai138f0eat10ivzkb36k1cstock-5m034730:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai138b0eas10ive194tfh81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:10:00raw571,000원572,000원567,000원569,000원1,088
cmuahul9l0e9j10ivb9q32xxsstock-5m034730:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul9h0e9i10iv42x5d72o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:05:00raw576,000원580,000원572,000원572,000원4,137
cmuaho7q00e8910ivdlx4ehmjstock-5m034730:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7pw0e8810ivhjiqv5fp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:00:00raw557,000원575,000원554,000원575,000원9,458
cmub0lbju0h1510ivcx8wvmpqstock034730:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbjq0h1410ivth3ejwsu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-21 09:00:00raw557,000원580,000원554,000원576,000원97,153
cmu6la1jl0e5i10ivicd0e4wcstock-5m034730:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1jf0e5h10ivfeiw3odf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 15:30:00raw549,000원549,000원549,000원549,000원0
cmu6l3mlo0e4a10iv8ml90cqlstock-5m034730:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mlj0e4910ivxfdvvquo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 15:25:00raw549,000원549,000원549,000원549,000원0
cmu6kx7cw0e2y10ivqo8khzfcstock-5m034730:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx7cc0e2x10iv4chniwez1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 15:20:00raw549,000원549,000원549,000원549,000원0
cmu6kqr8h0e1q10ivn0kyejnwstock-5m034730:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr8b0e1p10ivy8491sff1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 15:15:00raw548,000원549,000원546,000원547,000원2,850
cmu6kkbup0e0e10ivg69ow4wvstock-5m034730:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:182026-09-18 15:20:18cmu6kkbu10e0d10ivwbq0tlzp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 15:10:00raw548,000원549,000원548,000원548,000원2,078
cmu6kdwil0dz210ivsylp995sstock-5m034730:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwif0dz110iv7klkopeb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 15:05:00raw549,000원550,000원547,000원548,000원3,767
cmu6k7gt50dxu10ivu7dy82h5stock-5m034730:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gt00dxt10iv2ah1hfud1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 15:00:00raw549,000원550,000원547,500원548,000원5,426
cmu6k11qo0dwi10ivl9kp5twhstock-5m034730:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11qi0dwh10ivhg9owtgs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:55:00raw550,000원551,000원548,000원549,000원2,628
cmu6jum6v0dvc10iv10s89qbsstock-5m034730:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum6q0dvb10ivaecmpnzu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:50:00raw552,000원552,000원550,000원550,000원1,754
cmu6jo6go0du210ivd1s43l0ustock-5m034730:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:182026-09-18 14:55:18cmu6jo6gi0du110iv0y3iikr91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:45:00raw551,000원553,000원551,000원551,000원1,954
cmu6jhrpn0dsq10ivuiypr2sestock-5m034730:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:192026-09-18 14:50:19cmu6jhrph0dsp10ivsoiyt4pl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:40:00raw553,500원554,000원551,000원551,500원1,977
cmu6jbbgl0drc10ivtg0g6jwwstock-5m034730:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:182026-09-18 14:45:18cmu6jbbge0drb10ivpuy18ian1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:35:00raw552,000원555,000원551,000원554,000원2,941
cmu6j4w3r0dq810ivdofumnr2stock-5m034730:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4w3n0dq710ivyo9lea141
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:30:00raw553,000원555,000원552,000원552,000원1,633
cmu6iyghl0doy10iv3kklnr8xstock-5m034730:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:182026-09-18 14:35:18cmu6iyghf0dox10ivyajztl1y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:25:00raw552,000원555,000원550,000원554,000원3,151
cmu6is5do0dno10ivjeh0l95zstock-5m034730:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5dk0dnn10ivk8skhbii1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:20:00raw555,500원556,000원552,000원552,000원1,980
cmu6illqg0dme10ivw5fdsm42stock-5m034730:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illqc0dmd10iv2eqy0fol1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:15:00raw553,000원556,000원552,000원555,000원3,845
cmu6if6xj0dl410iv2sxe11ctstock-5m034730:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6xf0dl310iv8aw2au9g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:10:00raw551,000원553,000원550,000원552,000원1,353
cmu6if6xb0dl210ivufqkownwstock-5m034730:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6x70dl110ivth5nqktc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:05:00raw551,000원552,000원548,000원551,000원5,037
cmu6i2bp20dig10ivglamogxzstock-5m034730:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bos0dif10ivtyevscs11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 14:00:00raw547,000원551,000원546,000원550,000원1,633
cmu6hvvli0dh810ivnugdd7r8stock-5m034730:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:182026-09-18 14:05:18cmu6hvvlf0dh710ivwjdkls5n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:55:00raw548,000원550,000원546,000원546,000원4,490
cmu6hpgln0dfy10ivjv2ycoy1stock-5m034730:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpglj0dfx10ivk2o3hkbu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:50:00raw548,000원551,000원545,000원548,000원4,671
cmu6hj0xq0dei10iv2qqa2hu1stock-5m034730:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0xm0deh10iv27neg9v81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:45:00raw547,000원548,000원547,000원547,000원1,933
cmu6hcl890dde10ivj7thowcsstock-5m034730:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:182026-09-18 13:50:18cmu6hcl830ddd10iv28835ipo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:40:00raw549,000원549,000원546,000원546,000원1,598
cmu6h65js0dc410ivv8ejsnicstock-5m034730:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65jo0dc310ivcp7qw9qk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:35:00raw550,500원551,000원548,000원549,000원1,455
cmu6h65jj0dc210ivybwdrj3kstock-5m034730:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65jf0dc110ivl58qaos21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:30:00raw549,000원551,000원549,000원550,000원1,130
cmu6h65ja0dc010ivo1396t46stock-5m034730:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65j70dbz10iv65jt85ys1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:25:00raw549,000원550,000원548,000원550,000원1,381
cmu6gmv430d8810ivq24yh2e7stock-5m034730:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv400d8710ivc8d3kug11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:20:00raw551,000원553,000원548,000원549,000원2,167
cmu6ggfg50d7010ivce498r3rstock-5m034730:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggffw0d6z10ivdhthr38y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:15:00raw553,000원554,000원550,000원551,000원2,101
cmu6ga0fk0d5o10ivviyvf52lstock-5m034730:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0fg0d5n10iv0f21u80t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:10:00raw550,000원555,000원550,000원553,000원7,674
cmu6g3lqw0d4i10iv2nhetkgostock-5m034730:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lqs0d4h10ivxpmd1e4l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:05:00raw550,000원552,000원548,500원550,000원2,030
4,901건 중 2,301–2,350← 이전47 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬