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
cmtma7wd103gv10f95unlzpxwstock-5m034730:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7wcx03gu10f9zr2mh83x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:25:00raw555,000원558,000원555,000원557,000원376
cmtma1ila03fl10f98o9uov8tstock-5m034730:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1il703fk10f97m1ke5t01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:20:00raw556,000원558,000원554,000원555,000원446
cmtm9v12603ed10f9ogccsuv8stock-5m034730:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v12203ec10f9souo6epz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:15:00raw555,000원557,000원555,000원556,000원1,029
cmtm9olb803d110f97oevhawlstock-5m034730:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9olb403d010f9cg5ptt6w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:10:00raw555,000원556,000원554,000원555,000원1,293
cmtm9i6cj03bp10f9be5k9kksstock-5m034730:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i6cf03bo10f9fvj2zneq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:05:00raw553,000원557,000원553,000원555,000원630
cmtm9bqoj03ah10f9ngkfq6psstock-5m034730:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:182026-09-04 10:10:18cmtm9bqoe03ag10f9k40sitvc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:00:00raw557,000원557,000원551,000원553,000원1,931
cmtm95azp039710f9otfl11a1stock-5m034730:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95azk039610f90n1joopq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:55:00raw558,000원559,000원556,000원557,000원2,037
cmtm8yy7w037z10f9evwmi532stock-5m034730:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy7t037y10f9xvai270m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:50:00raw558,000원561,000원558,000원559,000원2,704
cmtm8sgc3036p10f9iuud87k1stock-5m034730:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgbz036o10f90t7pbfp01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:45:00raw560,000원560,000원558,000원559,000원573
cmtm8m0ho035910f9kupcfi32stock-5m034730:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0hk035810f9ktgi3cz91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:40:00raw557,000원560,000원557,000원559,000원670
cmtm8flk9034310f9wzi09mnastock-5m034730:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flk4034210f9sw7m4ohc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:35:00raw559,000원560,000원556,000원557,000원1,122
cmtm8974z032v10f9nm2fgeyjstock-5m034730:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8974u032u10f9u4vpkond1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:30:00raw558,000원560,000원555,000원560,000원1,046
cmtm82q71031l10f9c4yj1bfustock-5m034730:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q6x031k10f9qbeg7mah1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:25:00raw557,000원559,000원555,000원559,000원844
cmtm7wcek030710f9mh5adibustock-5m034730:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wceg030610f915gewdl51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:20:00raw557,000원558,000원554,000원556,000원836
cmtm7wceb030510f99lmc8gukstock-5m034730:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wce7030410f9gpgou2441
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:15:00raw557,000원560,000원555,000원557,000원2,009
cmtm7jgbk02xp10f9rgqce6pestock-5m034730:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgbh02xo10f9xj95jq5f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:10:00raw561,000원561,000원554,000원557,000원4,174
cmtm7d00702wh10f9sz8o78ugstock-5m034730:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7d00302wg10f92rmrjcmn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:05:00raw554,000원563,000원551,000원561,000원4,408
cmtm76l7k02v710f9f9j9dadpstock-5m034730:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l7g02v610f9syyeq50u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:00:00raw547,000원554,000원545,000원553,000원3,877
cmtmq3uj505o710f9ovz41ugcstock034730:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uj105o610f953ni6i5c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-04 09:00:00raw547,000원574,000원545,000원573,000원88,794
cmtl5o9l802sk10f9vt41pjlistock-5m034730:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9l502sj10f9kk1cve521
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 15:30:00raw546,000원546,000원546,000원546,000원0
cmtl5huje02rc10f9xt1h9eyvstock-5m034730:20260903:15252026-09-03 15:25:00instantevent2026-09-03 15:35:182026-09-03 15:35:18cmtl5huj802rb10f9hwqdwti31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 15:25:00raw546,000원546,000원546,000원546,000원0
cmtl5bet702q410f964uy62wwstock-5m034730:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:182026-09-03 15:30:18cmtl5bet302q310f9669uimo61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 15:20:00raw546,000원546,000원546,000원546,000원0
cmtl54z2102ou10f93nt64x1qstock-5m034730:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z1x02ot10f91esz3mbj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 15:15:00raw543,000원547,000원540,000원546,000원2,152
cmtl4yk5c02nk10f9wfrd61vbstock-5m034730:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk5802nj10f9zybb4slq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 15:10:00raw544,000원546,000원542,000원544,000원1,774
cmtl4s4fy02mc10f90s14hi50stock-5m034730:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4fu02mb10f9jlo44guy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 15:05:00raw545,000원547,000원544,000원545,000원1,768
cmtl4lonp02ks10f9ibxwqfexstock-5m034730:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lonl02kr10f99bki2xqt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 15:00:00raw545,000원546,000원544,000원546,000원1,151
cmtl4f8ym02jm10f9m2n5643gstock-5m034730:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8yg02jl10f9ryj5v5xx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:55:00raw543,000원547,000원543,000원546,000원1,561
cmtl48ucs02ie10f9ccbs3pmystock-5m034730:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48uco02id10f968rkaxj01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:50:00raw543,000원546,000원543,000원543,000원1,757
cmtl42ee002h810f9kj2ryffostock-5m034730:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42edw02h710f94b02m1kj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:45:00raw541,000원544,000원539,000원543,000원1,319
cmtl3vyk102fw10f9ynl23tnvstock-5m034730:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyjx02fv10f9du1wmvwn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:40:00raw539,000원542,000원538,000원541,000원1,416
cmtl3pjlz02em10f9oai7lt1istock-5m034730:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjlu02el10f9xldj1ery1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:35:00raw537,000원541,000원535,000원539,000원2,236
cmtl3j3xz02de10f9n37z3f6lstock-5m034730:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3xv02dd10f9a2iovaw71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:30:00raw534,000원538,000원534,000원536,000원1,822
cmtl3co7i02c210f94dydlxnbstock-5m034730:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co7e02c110f9k61hg1d61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:25:00raw536,000원536,000원531,000원534,000원3,492
cmtl36bek02au10f9723v6hristock-5m034730:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36beg02at10f9k1rmwuza1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:20:00raw534,000원539,000원533,000원535,000원7,871
cmtl2ztjo029i10f9akvwci59stock-5m034730:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:182026-09-03 14:25:18cmtl2ztjl029h10f94gdeb7cj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:15:00raw541,000원542,000원533,000원534,000원15,141
cmtl2tdtv028610f9xi8618xdstock-5m034730:20260903:14102026-09-03 14:10:00instantevent2026-09-03 14:20:172026-09-03 14:20:17cmtl2tdtr028510f9yhbejxoc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:10:00raw542,000원542,000원539,000원541,000원7,258
cmtl2myv6027010f9jzyi0kdmstock-5m034730:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2myv2026z10f9mfmavrwh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:05:00raw544,000원544,000원541,000원542,000원1,752
cmtl2gj75025o10f93fzml4r6stock-5m034730:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj71025n10f995smy3051
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:00:00raw546,000원546,000원543,000원543,000원1,028
cmtl2a3sy024e10f9wgose3q9stock-5m034730:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3su024d10f97p7vorta1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:55:00raw546,000원547,000원544,000원545,000원940
cmtl23noc023610f9e2tml8azstock-5m034730:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23no8023510f9btmg0bm31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:50:00raw548,000원548,000원545,000원545,000원812
cmtl1x8yv021w10f9a6lzxmyxstock-5m034730:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8yr021v10f9874vz5ud1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:45:00raw547,000원548,000원543,000원547,000원2,485
cmtl1qsze020i10f9q5ln9qasstock-5m034730:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsza020h10f92q2ycjao1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:40:00raw548,000원548,000원545,500원547,000원723
cmtl1kdbl01z810f9701siowrstock-5m034730:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kdbh01z710f9itmiirbf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:35:00raw546,000원549,000원545,000원549,000원1,284
cmtl1dyhw01y010f94f5jyb9cstock-5m034730:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyhs01xz10f9p42asmw81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:30:00raw547,000원549,000원544,000원545,000원1,734
cmtl17ipw01wq10f9mfxyo5vmstock-5m034730:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:182026-09-03 13:35:18cmtl17ipt01wp10f9hn0e4onz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:25:00raw547,000원549,000원547,000원547,000원421
cmtl114la01vi10f9qf15m525stock-5m034730:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114l601vh10f9se0cy3o81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:20:00raw549,000원550,000원547,000원548,000원569
cmtl0uny101u610f9gy3yd1okstock-5m034730:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unxx01u510f9yfe58qif1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:15:00raw550,000원552,000원549,000원549,000원922
cmtl0o89801sw10f9wihhja7wstock-5m034730:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o89401sv10f9xjpvm2i81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:10:00raw551,500원552,000원550,000원550,000원741
cmtl0hshu01ri10f9qgi5h3l3stock-5m034730:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hshq01rh10f9jt6y3pf61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:05:00raw550,000원552,000원549,000원551,500원867
cmtl0bdjr01qe10f93yg5wxhhstock-5m034730:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdjn01qd10f9aozz5jxf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:00:00raw548,000원550,000원547,000원549,500원1,218
4,970건 중 3,251–3,300← 이전66 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬