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
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
cmtl04z9401p410f9j9jgu2i5stock-5m034730:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z9001p310f9cc5e4ilx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:55:00raw546,000원548,000원546,000원547,000원519
cmtkzykwd01nu10f9cs29pxq3stock-5m034730:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzykw801nt10f90z3de7gu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:50:00raw547,000원549,000원546,000원547,000원440
cmtkzs36f01mi10f9m7c2plr0stock-5m034730:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs36c01mh10f91jousih51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:45:00raw547,000원548,000원546,000원547,000원472
cmtkzlnna01l810f9b8vcs6zzstock-5m034730:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnn401l710f9c86270tu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:40:00raw547,000원548,000원546,000원547,000원363
cmtkzf8t501jy10f9wq591ldustock-5m034730:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8t201jx10f9vnnorgdq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:35:00raw546,000원548,000원545,000원547,000원436
cmtkz8tjw01iq10f9mt7uthjystock-5m034730:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tjs01ip10f9au382clr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:30:00raw547,000원547,000원545,000원545,000원664
cmtkz2eew01hg10f9523egrelstock-5m034730:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2ees01hf10f9oqayb9we1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:25:00raw543,000원548,000원543,000원547,000원1,266
cmtkyvycg01g410f9chaumj4ostock-5m034730:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvycc01g310f9126voynd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:20:00raw544,000원545,000원543,000원544,000원277
cmtkypk9a01ew10f9z8xf442sstock-5m034730:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk9601ev10f9finjkgbx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:15:00raw543,000원545,000원543,000원544,000원361
cmtkyj2pk01di10f9883a662fstock-5m034730:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2pg01dh10f9m53yarxj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:10:00raw541,000원544,000원541,000원543,000원250
cmtkyj2pb01dg10f9tk5ot9i1stock-5m034730:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2p801df10f9ic53665c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:05:00raw542,000원542,000원540,000원541,000원274
cmtky67x601b010f9cc91a89istock-5m034730:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67x201az10f9pq8ezrqd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:00:00raw540,000원542,000원540,000원541,000원423
cmtkxzscr019q10f98ckcs2cestock-5m034730:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzscn019p10f95dmgd0qs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:55:00raw538,000원541,000원538,000원541,000원459
cmtkxtckt018i10f91gsk33n4stock-5m034730:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:182026-09-03 12:00:18cmtkxtckp018h10f9z86mgxvu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:50:00raw540,000원540,000원538,000원538,000원504
cmtkxmwwi017810f9etglo2bmstock-5m034730:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwwd017710f9b0szosv11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:45:00raw538,000원540,000원538,000원539,000원300
cmtkxgh6d015s10f9xp77keaustock-5m034730:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh69015r10f9a8ugj7xz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:40:00raw540,000원541,000원538,000원539,000원318
cmtkxa55w014o10f9dmu4b7s1stock-5m034730:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa55s014n10f9ndjdayff1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:35:00raw539,000원541,000원538,000원540,000원444
cmtkx3mhc013e10f9nem08g4astock-5m034730:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mh9013d10f9hlxnspa61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:30:00raw539,000원540,000원538,000원539,000원483
cmtkwx6vb012410f94y2jy8ksstock-5m034730:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6v7012310f9thx4webg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:25:00raw538,000원540,000원537,000원538,000원357
cmtkwqst1010s10f9hlzonorjstock-5m034730:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqssx010r10f9n83fdn8q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:20:00raw540,000원541,000원538,000원538,000원428
cmtkwkc3r00zi10f9eidss9xbstock-5m034730:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc3n00zh10f9ik1vm8da1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:15:00raw540,000원541,000원538,000원541,000원431
cmtkwdwdc00y610f9w1c9d5qcstock-5m034730:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwd800y510f9uvf1cwq21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:10:00raw540,000원541,000원539,000원540,000원356
cmtkw7hh800x010f9vvyxo5arstock-5m034730:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hh400wz10f9m6u2itxp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:05:00raw539,000원540,000원538,000원539,000원443
cmtkw12d500vo10f962r9ybn4stock-5m034730:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12d100vn10f95n7nyv3a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:00:00raw538,000원540,000원537,000원539,000원433
cmtkvuo4800ug10f9pbvmwaacstock-5m034730:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo4400uf10f9wrwj7yr61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:55:00raw539,000원539,000원537,000원537,000원618
cmtkvo72800sy10f9mffjmb0fstock-5m034730:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo72400sx10f9tauqaoic1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:50:00raw540,500원542,000원538,000원538,000원1,557
cmtkvhrb400rq10f9mgr37s6sstock-5m034730:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:182026-09-03 10:55:18cmtkvhrb000rp10f9kaqnhmc61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:45:00raw542,000원543,000원540,000원540,500원542
cmtkvbbnk00qk10f9dp9dmkjjstock-5m034730:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbng00qj10f9a93tun0c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:40:00raw542,000원544,000원541,000원542,000원503
cmtkv4yma00pc10f955nnzymgstock-5m034730:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4ym600pb10f9ci38h62q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:35:00raw546,000원546,000원541,000원541,000원756
cmtkuyk6d00o210f9qxr3hkkwstock-5m034730:20260903:10302026-09-03 10:30:00instantevent2026-09-03 10:40:222026-09-03 10:40:22cmtkuyk6900o110f9dcbk7pbi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:30:00raw543,000원546,000원543,000원545,000원509
cmtkus1yh00ms10f9h9naccq7stock-5m034730:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1yd00mr10f9gc9p15ay1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:25:00raw543,000원544,000원541,000원542,000원481
cmtkus1y800mq10f9ob42wtw7stock-5m034730:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1y500mp10f9yndwhj6e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:20:00raw546,000원546,000원543,000원544,000원671
cmtkuf8az00k810f9nrdo3hzcstock-5m034730:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf8av00k710f95vn3vhjj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:15:00raw544,000원546,000원544,000원545,000원349
cmtku8quu00iw10f9qeonymglstock-5m034730:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8quq00iv10f92y62pw2d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:10:00raw543,000원545,000원542,000원545,000원663
cmtku2bnd00hm10f92hfaqb1astock-5m034730:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bn900hl10f96f5l5by31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:05:00raw545,000원546,000원543,000원543,000원642
cmtktvwwg00g210f9nayzb7szstock-5m034730:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwwb00g110f9u0ir75291
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:00:00raw541,000원544,000원541,000원544,000원509
cmtktpgm000f210f9j76q934ostock-5m034730:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpglw00f110f9srd0sdl61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:55:00raw543,000원543,000원541,000원541,000원546
cmtktj2an00du10f98qptjvq5stock-5m034730:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj2aj00dt10f9ycur0i061
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:50:00raw544,000원545,000원542,000원542,000원667
cmtktcly600ck10f9d70ajk2estock-5m034730:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktcly200cj10f9endzxfxo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:45:00raw544,000원545,000원542,000원545,000원613
cmtkt682u00ba10f992xdl9mrstock-5m034730:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt682q00b910f991n3zb9u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:40:00raw545,000원546,000원542,000원543,000원853
cmtkszqd2009y10f98vexryqwstock-5m034730:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqcz009x10f9ucn51et81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:35:00raw542,000원547,000원542,000원547,000원1,050
cmtkstbwi008m10f9z809rd83stock-5m034730:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbwe008l10f9sa9qfc6q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:30:00raw538,500원543,000원537,000원543,000원636
cmtkstbwa008k10f974cvouifstock-5m034730:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbw6008j10f99oib41081
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:25:00raw539,000원540,000원537,000원539,000원913
cmtksghrn006010f9a6y3ekrjstock-5m034730:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghrj005z10f9a5ed0chk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:20:00raw538,000원539,000원535,000원539,000원850
cmtksghre005y10f93rq96dj6stock-5m034730:20260903:09152026-09-03 09:15:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghra005x10f906fyugkv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:15:00raw540,000원540,500원536,000원539,000원961
cmtks3mog003m10f9cgsrwzyvstock-5m034730:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3moc003l10f9xg8lsgcj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:10:00raw543,000원543,000원540,000원541,000원1,166
cmtkrx5kk002c10f977g4iw92stock-5m034730:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5kg002b10f9n59ddofw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:05:00raw547,000원548,000원542,000원543,000원848
cmtkrqt2l001210f9csgvpp0cstock-5m034730:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt2h001110f9n7suodbf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:00:00raw551,000원554,000원547,000원547,000원2,527
cmtlanzxo02tw10f9tprd61systock034730:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzxk02tv10f9hl2qato31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-03 09:00:00raw551,000원554,000원531,000원545,000원104,451
4,971건 중 3,301–3,350← 이전67 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬