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
cmu0tqfyf02fy10iv3yv1aeetstock-5m034730:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfyb02fx10ivalh7g0yh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:40:00raw568,000원568,000원566,000원567,000원672
cmu0tjwqh02em10ivbnrnb6agstock-5m034730:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwqe02el10ivzn7k0t9w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:35:00raw566,000원568,000원566,000원567,000원242
cmu0tdh8y02de10ivs8ip1fqqstock-5m034730:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh8v02dd10ivmq4i68tn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:30:00raw567,000원568,000원565,000원566,000원1,108
cmu0tdh8q02dc10ivni88d9vzstock-5m034730:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh8m02db10iv4x53vel31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:25:00raw566,000원567,000원565,000원567,000원479
cmu0t0pqc02au10iv5j5ucm0dstock-5m034730:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pq802at10ivm2w6b2yt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:20:00raw566,000원567,000원565,000원565,000원1,143
cmu0su6g1029c10ivz5lxaxoestock-5m034730:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6fx029b10ivyfe4byx81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:15:00raw568,000원568,000원565,000원567,000원1,255
cmu0snrj5028a10ivg7tyltthstock-5m034730:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrj1028910iv7x9jf0ct1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:10:00raw569,000원569,000원567,000원567,000원1,162
cmu0shbuk027010iv0dqmbniistock-5m034730:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbuh026z10ivk0qxwomr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:05:00raw568,000원569,000원568,000원568,000원151
cmu0sawf0025m10ivlanlo31sstock-5m034730:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:182026-09-14 14:10:18cmu0sawew025l10ivexq35b8f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:00:00raw568,000원570,000원567,000원568,000원690
cmu0s4hak024c10ivka74je3qstock-5m034730:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4hag024b10ivqdmqxtad1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:55:00raw567,000원569,000원567,000원568,000원270
cmu0ry1l9023610iv59jkwfh6stock-5m034730:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1l6023510ivx5q0j3hk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:50:00raw569,000원570,000원567,000원567,000원541
cmu0rrlo0021s10ivr99epptmstock-5m034730:20260914:13452026-09-14 13:45:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrlnx021r10iv68osxeed1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:45:00raw569,000원570,000원568,000원569,000원485
cmu0rl6xp020k10iv4keu0k0estock-5m034730:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6xg020j10ivqovuvih71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:40:00raw570,000원570,000원568,000원568,000원288
cmu0rer3m01zc10ivsd73mhjkstock-5m034730:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer3j01zb10ivu5bto6eg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:35:00raw569,000원570,000원568,000원569,000원490
cmu0r8ejf01y210ivitirxa9zstock-5m034730:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8ejb01y110ivzo35fo7q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:30:00raw568,000원569,000원568,000원568,000원396
cmu0r1xql01wq10ivhgsetmjxstock-5m034730:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xqh01wp10iv2nck48jf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:25:00raw569,000원571,000원568,000원568,000원612
cmu0qviym01vi10ivhlloboz4stock-5m034730:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:212026-09-14 13:30:21cmu0qviyi01vh10iv65qltebz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:20:00raw569,000원570,000원568,000원569,000원300
cmu0qp0vm01u810ivn8nthzolstock-5m034730:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0vi01u710ivysvanurf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:15:00raw569,000원569,000원567,000원568,000원402
cmu0qilxe01sw10ivm7o3sxqtstock-5m034730:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilxa01sv10ivk4us46ze1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:10:00raw570,000원571,000원568,000원569,000원263
cmu0qc68k01rm10ivu9di1x1xstock-5m034730:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc68h01rl10ivtl60610v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:05:00raw570,000원571,000원570,000원570,000원508
cmu0q5qhb01qc10iv8eecg0qpstock-5m034730:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qh801qb10ivr3x7ek6g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:00:00raw570,000원571,000원569,000원570,000원373
cmu0pzavg01p410ivxinl1357stock-5m034730:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzavc01p310ivhduqyv7j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:55:00raw570,000원571,000원570,000원570,000원205
cmu0psvsw01ns10ivtmcj580kstock-5m034730:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvss01nr10ivwhw17bt61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:50:00raw571,000원572,000원568,000원570,000원1,636
cmu0pmg3g01mi10ivcqkct9zastock-5m034730:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmg3d01mh10ivqpju51ez1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:45:00raw571,000원572,000원571,000원571,000원300
cmu0pg0e601l810iv2na5r3dostock-5m034730:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0e301l710ivg7qf5nf81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:40:00raw572,000원572,000원571,000원571,000원246
cmu0p9lgt01k010ivhvb5gswzstock-5m034730:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9lgk01jz10iv0fu7gxlm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:35:00raw572,000원573,000원571,000원571,000원409
cmu0p35q301io10ivghuhf3fastock-5m034730:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35q001in10ivaogi7olr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:30:00raw572,000원573,000원572,000원572,000원369
cmu0owpzj01hc10ivh8bvm0vxstock-5m034730:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpzd01hb10ivan3xmdxl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:25:00raw572,000원573,000원572,000원572,000원176
cmu0oqb2301g410ivtrw9bx4ostock-5m034730:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb2001g310ivc5lxlizw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:20:00raw572,000원573,000원571,000원572,000원355
cmu0ojvas01eu10ivkfvkx2jwstock-5m034730:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:182026-09-14 12:25:18cmu0ojvap01et10ivrmd9ofu71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:15:00raw572,000원573,000원572,000원572,000원488
cmu0odfo101di10ivvnbs5905stock-5m034730:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfnx01dh10iv3e7scx2w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:10:00raw572,000원573,000원572,000원572,500원129
cmu0o70o001ca10ivsh320ub7stock-5m034730:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70nw01c910ivrceaoyxd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:05:00raw572,000원573,000원572,000원572,000원187
cmu0o0mfz01b010ivu4q4w11mstock-5m034730:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:202026-09-14 12:10:20cmu0o0mfs01az10ivvkx4dhbl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:00:00raw572,000원573,000원571,000원572,000원233
cmu0nu59g019o10ivov76xvgzstock-5m034730:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu59c019n10ivw07u8x391
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:55:00raw573,000원573,000원571,000원572,000원671
cmu0nnq7l018810iv5u7ax6k9stock-5m034730:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq7h018710iv0ar7n67i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:50:00raw571,000원573,000원571,000원573,000원647
cmu0nhaip017810ivflqz0z16stock-5m034730:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:182026-09-14 11:55:18cmu0nhail017710ivr207immq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:45:00raw572,000원572,000원571,000원571,000원217
cmu0nauvv015y10ivkyanbs7nstock-5m034730:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauvr015x10ivmbyr38ts1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:40:00raw571,000원572,000원571,000원571,000원221
cmu0nauvn015w10iv290btmjestock-5m034730:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauvj015v10ivldkzrhup1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:35:00raw571,000원572,000원571,000원572,000원856
cmu0my03h013c10iv5f2qrxeustock-5m034730:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my03d013b10ivcyzuanjp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:30:00raw568,000원572,000원568,000원571,000원1,414
cmu0mrkdz012210iv7lavn858stock-5m034730:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkdv012110ivdx2y4fge1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:25:00raw569,000원569,000원568,000원569,000원371
cmu0ml95q010u10ivvxdb84wnstock-5m034730:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml95m010t10ivwreucp4i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:20:00raw568,000원570,000원568,000원570,000원343
cmu0mepop00zi10ivuhv3lc1hstock-5m034730:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepol00zh10ivn5jprw7s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:15:00raw569,000원570,000원567,000원568,000원1,192
cmu0m89z500ya10ivrd2hmdoestock-5m034730:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89z100y910ivzz6zy7cd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:10:00raw570,000원571,000원569,000원570,000원416
cmu0m1ud900wy10ivc7vrmzdmstock-5m034730:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1ud500wx10iv8u9rp1fc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:05:00raw567,000원571,000원566,000원570,000원1,126
cmu0lvggy00vo10ivtyxvef5hstock-5m034730:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvggu00vn10ivlf91hxsk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:00:00raw568,000원568,000원567,000원567,000원390
cmu0lozr300ua10ivnn33m0fxstock-5m034730:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozqz00u910ivookr5zey1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:55:00raw563,000원568,000원563,000원567,000원1,107
cmu0lijvm00t010ivbiq76mtfstock-5m034730:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijvi00sz10ivd3ux637e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:50:00raw562,000원564,000원562,000원564,000원402
cmu0lc4vn00rw10ivqzqlxlakstock-5m034730:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4vj00rv10iv57v492rm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:45:00raw559,000원565,000원559,000원563,000원578
cmu0l5pef00qm10ivxk35f17kstock-5m034730:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5pea00ql10ivovn4w41m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:40:00raw562,000원563,000원559,000원559,000원922
cmu0kz9go00pa10ivbxbz5ypmstock-5m034730:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9gk00p910iv5awamh6f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:35:00raw561,000원562,000원560,000원561,000원657
2,403건 중 251–300← 이전6 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬