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
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
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
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
cmtjq8erm02jn10hez2sjj3ksstock-5m034730:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8eri02jm10he3bnakbyz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:30:00raw546,000원546,000원546,000원546,000원0
cmtjq1zt402id10he47vqhlgvstock-5m034730:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zt102ic10heit2mlcnh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:25:00raw546,000원546,000원546,000원546,000원0
cmtjpvk5t02h910hex3f43077stock-5m034730:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk5p02h810hecktbqgoq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:20:00raw546,000원546,000원546,000원546,000원0
cmtjpp4ei02fx10he5jttpicrstock-5m034730:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4ef02fw10he3nfd19ps1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:15:00raw544,000원547,000원543,000원546,000원2,817
cmtjpipfq02ep10he8ii7s5czstock-5m034730:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipfn02eo10he0ig8o33t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:10:00raw544,000원545,000원543,000원544,000원1,777
cmtjpc9vl02dh10heekshvtwzstock-5m034730:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9vh02dg10her13k5dpm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:05:00raw545,000원545,000원543,000원544,000원1,234
cmtjp5ua302c110hehuye0zfqstock-5m034730:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5u9z02c010he7pofbyvq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:00:00raw545,000원547,000원543,000원545,000원1,443
cmtjoze8p02ap10he217ndwzmstock-5m034730:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze8l02ao10hew3zcsdtp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:55:00raw545,000원546,000원543,000원545,000원2,460
cmtjoszfb029n10he079scqrestock-5m034730:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszf8029m10hexqd3crrj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:50:00raw546,000원546,000원544,000원545,000원1,061
cmtjomjlz028910he1uuwfk5bstock-5m034730:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjlv028810hednuc72jv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:45:00raw544,000원546,000원544,000원546,000원1,303
cmtjog449026z10hes81gk2snstock-5m034730:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog445026y10heul4d9usu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:40:00raw543,000원545,000원543,000원544,000원1,065
cmtjo9oy2025p10hephpor81kstock-5m034730:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9oxz025o10herkb31kem1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:35:00raw544,000원545,000원543,000원544,000원1,195
cmtjo398n024h10heush1x4tnstock-5m034730:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo398j024g10he3nz70d7s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:30:00raw544,000원545,000원544,000원544,000원779
cmtjnwtkr023910hevdc76n6kstock-5m034730:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtkn023810hetryoynsm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:25:00raw544,000원545,000원543,000원544,000원986
cmtjnqfk4021t10hejc06o56mstock-5m034730:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfk0021s10hej27xjhh61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:20:00raw544,000원544,000원542,000원544,000원1,080
cmtjnjyum020p10hesq6eqemgstock-5m034730:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjyui020o10henxk3whll1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:15:00raw542,000원544,000원541,000원544,000원1,215
cmtjndj7e01zf10he40s1jpi9stock-5m034730:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj7b01ze10he07yi1hg21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:10:00raw543,000원544,000원541,000원541,000원1,276
cmtjndj7401zd10hejfa9flrcstock-5m034730:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj6z01zc10henf0bwl3h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:05:00raw542,000원544,000원542,000원543,000원1,269
cmtjn0og101wv10hepqaeavm2stock-5m034730:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:182026-09-02 14:10:18cmtjn0ofx01wu10heycyybgp91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:00:00raw543,000원544,000원541,000원541,000원1,107
cmtjmu9s901vl10hetwjxufinstock-5m034730:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9s501vk10hesb6o2e381
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:55:00raw542,000원544,000원542,000원543,000원630
cmtjmnuya01u910hendg74wb6stock-5m034730:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuy701u810hev7tfqd2d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:50:00raw541,000원543,000원539,000원543,000원1,287
cmtjmhe3b01sx10heerd84netstock-5m034730:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe3601sw10hezky33zs51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:45:00raw540,000원542,000원539,000원541,000원530
cmtjmaz3r01rp10hedkf0xuotstock-5m034730:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz3n01ro10hezsr36e8w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:40:00raw540,000원542,000원538,000원540,000원1,239
cmtjm4ipe01qd10he85z2k3tcstock-5m034730:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ipa01qc10heaobg3cb31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:35:00raw541,000원541,000원538,000원540,000원692
cmtjly3pg01oz10hembdkzkh3stock-5m034730:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3pd01oy10hees6gzg621
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:30:00raw538,000원541,000원537,000원541,000원1,082
cmtjlroe101nv10hev9rluootstock-5m034730:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlrodx01nu10he37gpsfnc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:25:00raw538,000원538,000원537,000원538,000원1,275
cmtjllbza01mj10hegveodw8gstock-5m034730:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbz601mi10he830s81xd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:20:00raw541,000원541,000원537,000원538,000원1,014
cmtjletdm01l910hess7q0eztstock-5m034730:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjletdi01l810he4woz69xq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:15:00raw538,000원541,000원538,000원541,000원1,604
cmtjl8dkz01k110heg7rqisjjstock-5m034730:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dkv01k010hegakeaqfe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:10:00raw540,000원540,000원537,000원538,000원2,246
cmtjl1xtt01it10he61yg5zw4stock-5m034730:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xtp01is10hedhzyayoq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:05:00raw539,000원540,500원539,000원540,000원1,071
cmtjkvj2i01hh10heq8d67wypstock-5m034730:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj2e01hg10heuf0ixbd41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:00:00raw542,000원542,000원539,000원539,000원1,877
cmtjkp36801g910he4ifq6476stock-5m034730:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:182026-09-02 13:05:18cmtjkp36501g810heppmfrvht1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:55:00raw543,000원543,000원541,000원541,000원409
cmtjkinf801et10heg2xa3cjlstock-5m034730:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinf401es10hegj2uvjpw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:50:00raw543,000원543,000원541,000원543,000원755
cmtjkc8hw01dn10hepzxyo5a2stock-5m034730:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8hs01dm10hexu5vc8uc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:45:00raw545,000원545,000원542,000원543,000원698
cmtjk5sqs01cb10heabcaq79rstock-5m034730:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:182026-09-02 12:50:18cmtjk5sqo01ca10he4ogf16v31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:40:00raw544,000원545,000원543,000원545,000원361
cmtjjzd6n01b510heatkah0q8stock-5m034730:20260902:12352026-09-02 12:35:00instantevent2026-09-02 12:45:172026-09-02 12:45:17cmtjjzd6k01b410he5istqgit1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:35:00raw542,500원545,000원542,000원543,000원893
cmtjjsxb9019p10hec0yo816jstock-5m034730:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsxb4019o10hecwecu7rp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:30:00raw544,000원545,000원542,000원543,000원1,567
cmtjjmie6018l10head0bxy3estock-5m034730:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmie2018k10hemdcct9ca1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:25:00raw546,000원546,000원544,000원544,000원287
cmtjjg3s5017910heksg7snhvstock-5m034730:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3s1017810heq4ykn8g61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:20:00raw547,000원547,000원545,000원545,000원271
cmtjj9myt015v10he4xzln7e8stock-5m034730:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9myp015u10hem9zcdlov1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:15:00raw547,000원547,000원545,000원547,000원606
cmtjj383a014p10heu6xubs3kstock-5m034730:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj3836014o10he15wf31d91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:10:00raw546,000원547,000원545,000원547,000원331
cmtjiwscb013h10hevygkl1nbstock-5m034730:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:182026-09-02 12:15:18cmtjiwsc7013g10heme0vv7rr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:05:00raw545,000원546,000원543,000원546,000원616
cmtjiqclm011z10hexansnbbbstock-5m034730:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqclg011y10hel7mvwjrk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:00:00raw546,000원546,000원544,000원545,000원602
cmtjijxna010v10he119p16m3stock-5m034730:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxn6010u10hew7j9h5w31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:55:00raw545,000원546,000원544,000원546,000원1,247
4,977건 중 3,351–3,400← 이전68 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬