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
cmu6fx5250d3610iv54josvt1stock-5m034730:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx5210d3510ivd3otaz1f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 13:00:00raw552,000원552,000원550,000원550,000원1,451
cmu6fqq4v0d1w10ivftxrir6fstock-5m034730:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq4s0d1v10ivhxbsbkot1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:55:00raw547,000원552,000원547,000원552,000원2,670
cmu6fkabz0d0m10ivdelfm9o4stock-5m034730:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fkabw0d0l10iv6mp36c9x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:50:00raw544,000원548,000원544,000원547,000원2,900
cmu6fdumh0czc10ivq55nubfjstock-5m034730:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fdumc0czb10ivhfz4o0l71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:45:00raw544,000원545,000원543,000원545,000원1,213
cmu6f7foz0cy210ivwi5wuldqstock-5m034730:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7fow0cy110iv9br69exh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:40:00raw542,000원544,000원541,000원543,000원1,570
cmu6f10040cwu10ivpuvugmsmstock-5m034730:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f10000cwt10iva755euja1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:35:00raw543,000원544,000원541,000원542,000원1,345
cmu6eukbb0cve10ivp6qklytcstock-5m034730:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6eukb80cvd10ivelz5etbs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:30:00raw543,000원544,000원542,000원543,000원1,057
cmu6eo4ia0cu610iv0egpbzhtstock-5m034730:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4i60cu510ivkephbvz11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:25:00raw543,000원544,000원543,000원544,000원378
cmu6ehsd60csy10ivg1odntu8stock-5m034730:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehsd20csx10ivrwjiiir51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:20:00raw544,000원545,000원543,000원543,000원1,682
cmu6eb9ts0crk10ivqxlxqc0sstock-5m034730:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9to0crj10ivriqtg5sk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:15:00raw546,000원546,000원544,000원544,000원1,445
cmu6e4u3z0cqa10iv6nd35qkzstock-5m034730:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u3v0cq910iv351w9zmm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:10:00raw543,000원546,000원542,000원546,000원1,743
cmu6dygly0cp610iv117br1i5stock-5m034730:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:202026-09-18 12:15:20cmu6dyglu0cp510iv1lstbx701
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:05:00raw541,000원543,000원540,000원543,000원2,148
cmu6drzf90cnu10ivn19jvcahstock-5m034730:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzf50cnt10ivqtx13kt81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 12:00:00raw541,000원541,000원539,000원540,000원667
cmu6dljsi0cmm10ivruarm4cxstock-5m034730:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljsf0cml10ivpmre8sao1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:55:00raw539,000원541,000원539,000원540,000원1,857
cmu6df7an0cl810ivy5omybdhstock-5m034730:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df7ak0cl710ivsvgptgfh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:50:00raw537,000원539,000원536,000원538,000원2,520
cmu6d8p1z0ck010ivaecfql07stock-5m034730:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8p1v0cjz10iv8l836xu01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:45:00raw537,000원538,000원536,000원537,000원1,147
cmu6d29bc0cim10ivuqvjbsaestock-5m034730:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d29b80cil10iv0v3j8w8u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:40:00raw538,000원538,000원537,000원537,000원377
cmu6cvvip0chi10iv67hnf2zvstock-5m034730:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvim0chh10ivsnypm6jc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:35:00raw538,000원539,000원537,000원538,000원2,099
cmu6cpf2w0cg210ivxgvuzzggstock-5m034730:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpf2s0cg110ivm5nos65y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:30:00raw538,000원539,000원537,000원538,000원854
cmu6cizj50cey10ivujw4dnk6stock-5m034730:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizj20cex10iv28nxap6c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:25:00raw539,000원539,000원537,000원537,000원733
cmu6ccjbo0cdk10ivh6ra6j9qstock-5m034730:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccjbg0cdj10iv8mz26vib1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:20:00raw540,000원540,000원537,000원539,000원966
cmu6c64a30ccc10iv39whexbpstock-5m034730:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c649z0ccb10ivgcrzv6wr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:15:00raw540,000원541,000원539,000원539,000원284
cmu6bzqgr0cb210iv3f0zz89xstock-5m034730:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqgn0cb110iv5ujgd5ga1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:10:00raw539,000원542,000원538,000원541,000원1,813
cmu6bt8uv0c9q10ivdp7lnxpjstock-5m034730:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8ur0c9p10iv2a5a969f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:05:00raw541,000원542,000원537,000원539,000원2,259
cmu6bmtzt0c8k10iv8rzw4sosstock-5m034730:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtzq0c8j10ivnyop1xim1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 11:00:00raw541,000원542,000원541,000원541,000원373
cmu6bgejo0c7610iv16b1fjajstock-5m034730:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgejl0c7510ivpa6xoai21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:55:00raw541,000원542,000원541,000원542,000원360
cmu6b9yjw0c5y10iv379ngw3xstock-5m034730:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yjt0c5x10ivy0ma85hx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:50:00raw542,000원543,000원541,000원541,000원447
cmu6b3jix0c4o10iv18ougxxvstock-5m034730:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jit0c4n10ivt25foueg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:45:00raw543,000원543,000원541,000원542,000원669
cmu6b3jip0c4m10ividrp4wbistock-5m034730:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jil0c4l10iv5ktkr9et1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:40:00raw542,000원543,500원541,000원542,000원1,381
cmu6aqo7j0c2010ivpf14b7l7stock-5m034730:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo7g0c1z10ivilc21dgn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:35:00raw541,000원542,000원541,000원541,000원534
cmu6ak9lb0c0s10iv585vz29tstock-5m034730:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9l70c0r10iv22k3w3xk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:30:00raw544,000원545,000원541,000원541,000원729
cmu6adtie0bzi10ivrc46dqx7stock-5m034730:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adtia0bzh10ivc0k3b88a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:25:00raw543,500원545,000원542,000원544,000원1,097
cmu6a7e920bya10ivxttpoxrpstock-5m034730:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e8y0by910iv2qkjrghg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:20:00raw545,000원546,000원543,000원543,000원763
cmu6a0xzs0bwy10ivpskhcn52stock-5m034730:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xzo0bwx10iv2v0hbwbe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:15:00raw546,500원546,500원545,000원545,000원782
cmu69uj0t0bvq10ivkjm9iyj8stock-5m034730:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uj0q0bvp10ivisfxd4ki1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:10:00raw546,000원548,000원545,000원546,000원886
cmu69o3d60bui10ivi058eg1tstock-5m034730:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3d20buh10ivajblces71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:05:00raw547,000원547,000원545,000원545,000원544
cmu69hoqe0bt610iv23nahqo3stock-5m034730:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hoqa0bt510iv4vn0lv3s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 10:00:00raw544,000원548,000원544,000원547,000원1,384
cmu69bb7f0bry10ivwrawpo6lstock-5m034730:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb7a0brx10iv9hm2eosb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:55:00raw545,000원546,000원544,000원545,000원913
cmu694uek0bqm10ivrarl8o9nstock-5m034730:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694ueg0bql10iv5dqer4521
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:50:00raw546,000원546,000원545,000원545,000원624
cmu68yd7b0bpc10iv9zxpcbyhstock-5m034730:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd780bpb10ivp5wh40071
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:45:00raw548,000원548,000원546,000원546,000원776
cmu68s0610bo010ivqtpq72i0stock-5m034730:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s05x0bnz10ivjd7yzmqc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:40:00raw550,000원550,000원547,000원548,000원1,902
cmu68likl0bms10iv2qelwqv1stock-5m034730:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:182026-09-18 09:45:18cmu68likh0bmr10ivsbpp2iep1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:35:00raw550,000원550,000원548,000원550,000원1,026
cmu68f3k40ble10ivcfeyy57ustock-5m034730:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3k00bld10ivv5p5dkcb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:30:00raw547,000원550,000원547,000원549,000원746
cmu688nv30bk610ivet49xoeystock-5m034730:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nuz0bk510iv4z52fbe21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:25:00raw547,000원550,000원546,000원548,000원1,710
cmu6829ng0bj010ivg4z73roqstock-5m034730:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829nc0biz10ivn17r7r0e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:20:00raw548,000원548,000원546,000원546,000원785
cmu67vsue0bho10ivf0jv5kt8stock-5m034730:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsua0bhn10iv0c39kr0s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:15:00raw547,000원549,000원546,000원548,000원1,954
cmu67pdjx0bgc10ivqfpqog8astock-5m034730:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdjt0bgb10ivrjqgh52c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:10:00raw548,000원548,000원545,000원546,500원1,029
cmu67izvl0bf610ivom67yw8estock-5m034730:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izvh0bf510ivvfmyi3gi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:05:00raw546,000원548,000원545,000원548,000원1,450
cmu6q9rvu0e6u10ivlszzyc9tstock034730:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9rvp0e6t10iv79400k671
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-18 09:00:00raw555,000원557,000원536,000원549,000원251,779
cmu67ck4j0bdu10ivn9w8nm7xstock-5m034730:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck4e0bdt10iv0hse6z061
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-18 09:00:00raw555,000원557,000원545,000원546,000원5,097
4,901건 중 2,351–2,400← 이전48 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬