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
cmu23tbqp047x10ivk5xeaqt5stock-5m034730:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbql047w10ivj6m52f251
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:10:00raw562,000원563,000원561,000원561,000원255
cmu23mv2c046j10ivicqepwbsstock-5m034730:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:182026-09-15 12:15:18cmu23mv28046i10ivz2bmkkj21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:05:00raw562,000원562,500원561,000원562,000원521
cmu23gffl045d10ivhnc3v18dstock-5m034730:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gffi045c10iv884xewl21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:00:00raw562,500원563,000원562,000원562,000원675
cmu23a17x044110ivevzi0is1stock-5m034730:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a17t044010iv79l2pt2c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:55:00raw561,000원563,000원560,000원562,000원2,564
cmu233kny042n10iv2aui8leastock-5m034730:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233knu042m10ivc7tcg6441
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:50:00raw561,000원561,500원560,000원561,000원188
cmu22x54p041h10ivv9fou91hstock-5m034730:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:182026-09-15 11:55:18cmu22x54l041g10iv7g5h2c1b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:45:00raw561,000원562,000원560,000원561,000원742
cmu22x54h041f10iv2xruskbqstock-5m034730:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:55:182026-09-15 11:55:18cmu22x54d041e10iv6d7jx5dp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:40:00raw561,000원562,000원559,000원561,000원857
cmu22kaba03yz10ivym7x2bjrstock-5m034730:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22kab603yy10ivha3eg8m21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:35:00raw559,500원562,000원559,500원561,000원1,572
cmu22dw0m03xl10ivrxh1xi3dstock-5m034730:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dw0h03xk10iv6p48as9i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:30:00raw559,000원559,500원559,000원559,000원245
cmu227eur03wd10ivwgs29gzcstock-5m034730:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227eun03wc10ivxqdbc9zf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:25:00raw558,000원559,000원558,000원559,000원975
cmu2210ga03v310iv8xxzzb4zstock-5m034730:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:192026-09-15 11:30:19cmu2210g603v210iv7ogrrdex1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:20:00raw558,000원559,000원558,000원558,000원310
cmu21uk4o03tt10ivon5jum81stock-5m034730:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk4m03ts10ivhhbg3ryr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:15:00raw558,000원559,000원558,000원558,000원244
cmu21o4ep03sl10ivi0on8gdrstock-5m034730:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4el03sk10iv5zndfdxs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:10:00raw558,000원559,000원558,000원558,000원216
cmu21hsvo03rb10ivxuqhdph1stock-5m034730:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hsvk03ra10ivb3eq38891
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:05:00raw558,500원559,000원558,000원558,000원275
cmu21b9sd03pz10iv570tch85stock-5m034730:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:182026-09-15 11:10:18cmu21b9s603py10ivm2ewo5s01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:00:00raw559,000원561,000원558,000원558,500원1,303
cmu214vec03or10ivv64z0y7astock-5m034730:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214ve803oq10iv5qtwtih01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:55:00raw559,500원560,000원558,000원558,000원731
cmu20yff603nf10ivz7mvb8ipstock-5m034730:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yff203ne10ivi38avwo71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:50:00raw559,000원561,000원558,000원559,000원1,149
cmu20rzcr03m510iv8p2446y7stock-5m034730:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:182026-09-15 10:55:18cmu20rzcn03m410iv4qu0sp2m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:45:00raw559,000원559,000원558,000원559,000원735
cmu20lnij03kx10ivueopxyp6stock-5m034730:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lnie03kw10ivf1qekabc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:40:00raw559,500원561,000원557,000원558,000원1,943
cmu20f4pm03jj10ivp7hhmf16stock-5m034730:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4pi03ji10ivh85i5wc21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:35:00raw559,500원561,000원558,000원559,000원957
cmu208oyd03id10ivgnh4707vstock-5m034730:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:182026-09-15 10:40:18cmu208oy803ic10ivyznrdpey1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:30:00raw560,000원561,000원559,000원559,000원1,192
cmu20298203gz10ivo05pkfikstock-5m034730:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20297y03gy10ivntxy2nzy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:25:00raw561,000원562,000원559,000원560,000원1,327
cmu1zvv5g03fp10ivs6hi9dckstock-5m034730:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv5c03fo10ivn13hwlhr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:20:00raw562,500원563,000원561,000원561,000원757
cmu1zpejz03eh10ivhpiro0y1stock-5m034730:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpejv03eg10ivrfjdctyp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:15:00raw559,000원564,000원559,000원562,000원1,289
cmu1zj0ms03d710iv0twma0ncstock-5m034730:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0mo03d610iv4z3997ao1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:10:00raw558,000원560,000원558,000원559,000원802
cmu1zcj2z03bt10ivrwnrx1gastock-5m034730:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj2v03bs10iv0z23rt9h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:05:00raw558,000원559,000원558,000원558,000원278
cmu1z64pm03an10ivuy1xrm0tstock-5m034730:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64pi03am10ivs6iz9g6w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:00:00raw556,000원560,000원556,000원558,000원836
cmu1yzoeg039b10ivwx9u5gfqstock-5m034730:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzoeb039a10ivq9wnvojs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:55:00raw557,500원558,000원556,000원556,000원660
cmu1ytbek038510ivqpoht354stock-5m034730:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:212026-09-15 10:00:21cmu1ytbeg038410ivzv95cgcv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:50:00raw558,000원559,000원557,000원557,500원525
cmu1ymts0036t10ivh4hvzdskstock-5m034730:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtrt036s10ivfcek21w51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:45:00raw560,000원562,000원557,000원558,000원2,226
cmu1yge0j035j10iv5vigclf7stock-5m034730:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1yge0g035i10ivj6tnghyr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:40:00raw560,000원562,000원560,000원560,000원1,031
cmu1y9yyx034710ivpdntrlarstock-5m034730:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yyu034610ivhnnwgg7z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:35:00raw561,500원563,000원560,000원561,000원1,022
cmu1y3jc0032z10ivmjbkiy1jstock-5m034730:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3jbv032y10iv5om6cux11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:30:00raw563,000원563,000원559,000원562,000원3,108
cmu1xx3w7031p10ivzv8rlfvmstock-5m034730:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3w3031o10iv92thk94u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:25:00raw564,000원567,000원562,000원562,000원3,370
cmu1xqsn4030h10iv9h7w9crbstock-5m034730:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqsn1030g10ivbkqjyj2x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:20:00raw559,000원564,000원558,000원563,000원761
cmu1xk90802z510iv4diaq7rystock-5m034730:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk90202z410ivi4x4gfvh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:15:00raw557,000원560,000원556,000원557,000원1,565
cmu1xdtya02xx10iveuxfnwpsstock-5m034730:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:192026-09-15 09:20:19cmu1xdty502xw10ivfbghsby21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:10:00raw562,000원562,000원556,000원557,000원1,866
cmu1x7hi802wn10iv1ryqeiocstock-5m034730:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hi402wm10iv44fpxunh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:05:00raw560,000원563,000원558,000원563,000원1,009
cmu1x12ss02vd10ivcttaruagstock-5m034730:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12sk02vc10ivsxa9343f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:00:00raw557,000원566,000원556,000원560,000원3,126
cmu2fy7it05ob10ivo1bmtm4ostock034730:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7ip05oa10iv21kwelp71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-15 09:00:00raw557,000원567,000원546,000원550,000원85,077
cmu0vingl02so10ivghc2gpiostock-5m034730:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vingi02sn10ivrhjf4h5h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 15:30:00raw569,000원569,000원569,000원569,000원0
cmu0vc7jc02re10ivgxzcx8lzstock-5m034730:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7j802rd10ivfqv3787q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 15:25:00raw569,000원569,000원569,000원569,000원0
cmu0v5rv302q610ivrs7rb4amstock-5m034730:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5ruz02q510ivuhtv9dgs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 15:20:00raw569,000원569,000원569,000원569,000원0
cmu0uzcys02oq10iv8qc5fftfstock-5m034730:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcyo02op10ivjy1u0jok1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 15:15:00raw567,000원570,000원567,000원569,000원598
cmu0usx5u02nk10ivrb6cxk1dstock-5m034730:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:182026-09-14 15:20:18cmu0usx5r02nj10iv9z6hbwip1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 15:10:00raw569,000원570,000원567,000원568,000원1,256
cmu0umhga02ma10ivnxqqgjgjstock-5m034730:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhg602m910iv2cxpaeny1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 15:05:00raw568,000원570,000원568,000원569,000원1,539
cmu0ug2gu02ky10ivvr4hd2ucstock-5m034730:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2gr02kx10ivm64my0ed1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 15:00:00raw567,000원569,000원567,000원568,000원952
cmu0u9nqr02js10iv7dovnep2stock-5m034730:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nqn02jr10ivhankfffg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:55:00raw567,000원568,000원567,000원567,000원753
cmu0u370h02ig10iv6z8dkcodstock-5m034730:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u370e02if10iv80c8z8m51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:50:00raw566,000원568,000원566,000원567,000원635
cmu0tws2a02h610iv7e5q36sxstock-5m034730:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0tws2602h510ivyxhxxhzj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:45:00raw566,000원568,000원566,000원566,000원1,143
2,403건 중 201–250← 이전5 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬