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
cmttf2act01eu10kuycmjik7vstock-5m034730:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2acp01et10kuya84j3us1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 10:15:00raw592,000원593,000원591,000원592,000원992
cmttevumq01dm10kusc7z9toqstock-5m034730:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevumm01dl10kuck6i1p9q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 10:10:00raw593,000원593,000원591,000원592,000원1,560
cmttevumg01dk10ku74i3q4bistock-5m034730:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevumc01dj10kujas6xlik1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 10:05:00raw592,000원594,000원592,000원593,000원1,634
cmtteizxl01b010kus4c88nfostock-5m034730:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizxh01az10kug0f8dxoe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 10:00:00raw593,000원595,000원590,000원592,000원1,933
cmtteck92019s10kug1qfgc3nstock-5m034730:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck8x019r10ku34whrfm01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:55:00raw595,000원595,000원591,000원593,000원2,681
cmtte65hn018a10kuc4p7z6kxstock-5m034730:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65hj018910kue0dwa11u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:50:00raw592,500원595,000원591,000원595,000원2,651
cmttdzpjg017610kus3yforn8stock-5m034730:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:182026-09-09 09:55:18cmttdzpjc017510kur593qqpb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:45:00raw592,000원593,000원590,000원592,000원1,462
cmttdt9yy015w10kulmdoao9bstock-5m034730:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9yv015v10ku1mcozp1g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:40:00raw591,000원594,500원590,000원592,000원3,178
cmttdmuyc014m10kuj0195tanstock-5m034730:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuy8014l10kurkgknj651
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:35:00raw593,000원593,000원590,000원591,000원2,571
cmttdgf5z013e10ku73ijjr8bstock-5m034730:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf5t013d10kuqu1rv6a71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:30:00raw594,000원595,500원592,000원593,000원2,401
cmttd9zhv012610kuwse3b5vystock-5m034730:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zhr012510ku3kly0wwm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:25:00raw600,000원600,000원594,000원594,500원2,334
cmttd9zhm012410kuluxav4bsstock-5m034730:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zhi012310ku5z3pgfid1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:20:00raw602,000원603,000원600,000원600,000원1,645
cmttcx4rt00zm10kuw1z33jznstock-5m034730:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4rp00zl10kudp4mn6tz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:15:00raw603,000원603,000원600,000원602,000원1,296
cmttcqp2z00yc10kua3qmgni2stock-5m034730:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp2v00yb10kuybrq8g731
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:10:00raw605,000원606,000원600,500원602,000원2,078
cmttcqp2q00ya10ku797pw316stock-5m034730:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp2m00y910kuxp1lz7dv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:05:00raw604,000원608,000원602,000원605,000원1,660
cmttcqp2h00y810kujqrt17kpstock-5m034730:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp2d00y710kuq1qvk0pq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-09 09:00:00raw607,000원610,000원601,000원605,000원4,954
cmttvb46y03oi10ku7en1sl9zstock034730:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb46v03oh10kun6ou1ehh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-09 09:00:00raw607,000원610,000원590,000원602,000원90,018
cmtsavit700t710kui0pyi1olstock-5m034730:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavit400t610kumvkl3lql1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 15:30:00raw603,000원603,000원603,000원603,000원0
cmtsap3sc00rz10kuwjzqht05stock-5m034730:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3s700ry10kue2scpvrw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 15:25:00raw603,000원603,000원603,000원603,000원0
cmtsaio4700qp10ku78x0vhgwstock-5m034730:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:182026-09-08 15:30:18cmtsaio4300qo10kutzzlvz9w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 15:20:00raw602,000원602,000원602,000원602,000원0
cmtsac8c800pb10kugojwgfhvstock-5m034730:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac8c400pa10kukvktplzo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 15:15:00raw607,000원607,000원602,000원602,000원1,787
cmtsa5tek00o110kuslti5s7kstock-5m034730:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5teg00o010ku4mcqpe2y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 15:10:00raw607,000원607,000원603,000원606,000원3,349
cmts9zdos00mt10ku8s17hmflstock-5m034730:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:182026-09-08 15:15:18cmts9zdoo00ms10kuy24yqddj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 15:05:00raw605,000원608,000원604,000원606,000원3,014
cmts9sy0500ll10ku34pu4bbvstock-5m034730:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sy0100lk10kugmkvhpw21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 15:00:00raw607,000원607,000원604,000원604,000원1,469
cmts9mjh200k910kuy65m2fatstock-5m034730:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjgy00k810kuxws6edwg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:55:00raw606,000원608,000원605,000원605,000원2,643
cmts9g3nd00iz10ku0f19yczhstock-5m034730:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3n900iy10ku4ioc8ccl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:50:00raw608,000원609,000원606,000원606,000원2,196
cmts99nqm00hn10kuj4nq7m4wstock-5m034730:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99nqi00hm10kus4xqax981
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:45:00raw610,000원610,000원608,000원608,000원1,467
cmts99nqd00hl10ku4a7h374mstock-5m034730:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99nq900hk10kupe73ayfl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:40:00raw610,000원611,000원608,000원609,000원1,489
cmts8wsyy00f510kuvp07pj2ostock-5m034730:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsyu00f410ku9o4f9tc61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:35:00raw606,000원611,000원606,000원611,000원2,452
cmts8qdgz00dx10kub51ciifnstock-5m034730:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdgv00dw10ku604dtr8e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:30:00raw608,000원611,000원606,000원606,000원2,122
cmts8jxhu00cj10kukjyf7pr3stock-5m034730:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxhq00ci10kuy57yqbn81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:25:00raw611,000원612,000원608,000원608,000원1,927
cmts8diki00b710kus7h7mju1stock-5m034730:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8dikf00b610kug729ipud1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:20:00raw612,000원612,000원609,000원611,000원1,720
cmts872t400a110kuk2kpxq5cstock-5m034730:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872sz00a010kuegtmqpi11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:15:00raw610,000원613,000원609,000원611,000원1,722
cmts80n52008p10ku8oo77uf5stock-5m034730:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n4z008o10kuuver6ckj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:10:00raw607,000원612,000원607,000원610,000원1,973
cmts80n4t008n10kubspoj7ntstock-5m034730:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n4p008m10kukjshuu7s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:05:00raw613,000원613,000원608,000원608,000원1,547
cmts7ntrz006910kudko9yq2pstock-5m034730:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntrv006810ku5g1937d81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:00:00raw615,000원616,000원612,000원612,000원1,039
cmts7hcq6004x10kunnoseug2stock-5m034730:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcq1004w10kuw1fs9lu01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:55:00raw614,000원616,000원613,000원616,000원1,417
cmts7axrg003n10ku299159nbstock-5m034730:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axrc003m10kuixrt3rzh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:50:00raw616,000원617,000원613,000원614,000원1,839
cmts74i24002b10kuvdrqz6r0stock-5m034730:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74i1z002a10kupm1n8tvh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:45:00raw617,000원619,000원614,000원616,000원1,136
cmts6y2me001110ku1l1bq4yrstock-5m034730:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2m9001010kuimb35kug1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:40:00raw617,000원618,000원614,000원616,000원1,074
cmts6rn3h00f510if1gwntq8fstock-5m034730:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn3d00f410if3odnmos31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:35:00raw616,000원617,000원614,000원617,000원2,420
cmts6l7dd00dv10ife0c4ht8dstock-5m034730:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7d900du10ifoy2tnks81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:30:00raw618,000원618,000원615,000원617,000원1,501
cmts6erqf00cl10if7vz1uphystock-5m034730:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6erqa00ck10if8u34sksa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:25:00raw617,000원620,000원617,000원618,000원787
cmts68e0700bd10if2w46zui3stock-5m034730:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68e0300bc10if7qpzx3lp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:20:00raw618,000원620,000원618,000원618,000원938
cmts61x2500a110if9ccoffiistock-5m034730:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61x2100a010ifu9bghitj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:15:00raw620,000원620,000원617,000원618,000원905
cmts5vhbv008n10ifkdlkvpjsstock-5m034730:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vhbr008m10ifi1grovuq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:10:00raw619,000원620,000원618,000원619,000원746
cmts5p2cb007f10if94wgdjpestock-5m034730:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p2c8007e10if08341bge1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:05:00raw619,000원621,000원617,000원619,000원1,152
cmts5immv006710ifdaqqqxcistock-5m034730:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:182026-09-08 13:10:18cmts5immr006610ifglxx41xu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:00:00raw621,000원622,000원619,000원619,000원1,336
cmts5c6xe004v10ifokyoqr6astock-5m034730:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6xa004u10if4f3ayt0m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 12:55:00raw619,000원621,000원618,000원621,000원719
cmts55sk1003n10ifxqw81hvkstock-5m034730:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55sjw003m10if2k53v3h71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 12:50:00raw619,000원622,000원619,000원619,000원1,082
4,908건 중 2,951–3,000← 이전60 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬