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
cmtjidhyw00zl10hec7ac7v6ystock-5m034730:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:182026-09-02 12:00:18cmtjidhys00zk10heycezhsak1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:50:00raw546,000원547,000원545,000원546,000원757
cmtji725s00yb10hex78r0rrjstock-5m034730:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji725o00ya10he8a4mg9u71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:45:00raw546,000원547,000원545,000원545,000원597
cmtji0nca00x310heuquc4wsustock-5m034730:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0nc600x210he2k2shrtm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:40:00raw546,000원548,000원545,000원546,000원941
cmtjhu7ih00vp10he5moxsosrstock-5m034730:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:182026-09-02 11:45:18cmtjhu7ic00vo10he5e87b5b11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:35:00raw546,000원547,000원545,000원545,000원707
cmtjhnrse00uf10he7805zh3lstock-5m034730:20260902:11302026-09-02 11:30:00instantevent2026-09-02 11:40:172026-09-02 11:40:17cmtjhnrsa00ue10hen48ze9rp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:30:00raw547,000원547,000원545,000원546,000원906
cmtjhhc2u00t710heuqcz1o60stock-5m034730:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc2q00t610hezidiy1vk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:25:00raw548,000원549,000원546,000원546,000원1,114
cmtjhazsv00rz10hehi3azskistock-5m034730:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazsr00ry10hetdlkomel1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:20:00raw547,000원549,000원547,000원549,000원663
cmtjh4hl300qn10hegtopzg1ostock-5m034730:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:182026-09-02 11:25:18cmtjh4hkz00qm10heo5mcnqq71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:15:00raw547,000원548,000원546,000원548,000원776
cmtjgy27800pb10heyndij0cpstock-5m034730:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy27400pa10hed6ib87161
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:10:00raw545,000원547,000원545,000원546,000원569
cmtjgrmqf00o110he6kd0dlg3stock-5m034730:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmqb00o010heap8wlocd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:05:00raw547,000원548,000원545,000원545,000원749
cmtjgl79r00mt10hei0mug096stock-5m034730:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl79n00ms10heastq9i9u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:00:00raw547,000원548,000원546,000원546,000원750
cmtjgerbo00lj10he3b3a16dwstock-5m034730:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerbk00li10heio23v82u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:55:00raw546,000원549,000원545,000원547,000원787
cmtjg8ccl00k710hej9nx0u2ystock-5m034730:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8cch00k610he058rc4ip1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:50:00raw545,000원546,000원545,000원546,000원552
cmtjg1wnh00iz10heqldqn597stock-5m034730:20260902:10452026-09-02 10:45:00instantevent2026-09-02 10:55:182026-09-02 10:55:18cmtjg1wnd00iy10he0hdoe5971
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:45:00raw547,000원548,000원545,000원546,000원951
cmtjfvgxd00hp10her7bna10bstock-5m034730:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgx300ho10herygiy9iv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:40:00raw545,000원548,000원544,000원548,000원542
cmtjfp2vu00gf10hepp7ep3xnstock-5m034730:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2vq00ge10hekkl2mo6d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:35:00raw549,000원549,000원543,000원545,000원3,420
cmtjfim9300f510heujup4tmkstock-5m034730:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim8z00f410he5eb0zsoi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:30:00raw549,000원550,000원547,000원549,000원1,393
cmtjfc6j400dt10heuujhvkknstock-5m034730:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6j000ds10hektfn6cg51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:25:00raw551,000원552,000원548,000원550,000원2,412
cmtjf5qut00cn10hemd6l80z2stock-5m034730:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qup00cm10he5y5ldccz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:20:00raw551,000원554,000원551,000원551,000원1,070
cmtjezbwo00bd10heiw22s5nwstock-5m034730:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbwk00bc10he9kxbv7yl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:15:00raw552,000원554,000원550,000원551,000원1,806
cmtjeswxp009z10hely4neifmstock-5m034730:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswxl009y10hexlgm19y31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:10:00raw554,000원555,000원551,000원552,000원1,739
cmtjemgsd008t10he08or4radstock-5m034730:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:182026-09-02 10:15:18cmtjemgs9008s10he7hgb24zb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:05:00raw556,000원557,000원551,000원554,000원3,797
cmtjeg1qc007j10heckd0cuk0stock-5m034730:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1q9007i10heurdc52bd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:00:00raw554,000원557,000원554,000원555,000원1,265
cmtje9lty006910hedr6mpel1stock-5m034730:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:182026-09-02 10:05:18cmtje9ltt006810heajat0c9t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:55:00raw554,000원557,000원554,000원555,000원1,349
cmtje36lm004v10hejes9op36stock-5m034730:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36li004u10hezyiawovu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:50:00raw558,000원558,000원553,000원555,000원2,037
cmtjdwrda003l10hebj427dbcstock-5m034730:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrd6003k10hexkef9hgv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:45:00raw558,000원559,000원556,000원558,000원1,522
cmtjdqbh2002b10he56cx6smvstock-5m034730:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbgy002a10he6rg2g27s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:40:00raw561,000원561,000원557,000원558,000원1,014
cmtjdjvuf001110hefn9guv4bstock-5m034730:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvub001010hegoi5glcw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:35:00raw562,000원562,000원558,000원560,000원1,846
cmtjddgyd017210f9oaoi7zbostock-5m034730:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgy9017110f99b66nbvj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:30:00raw558,000원563,000원556,000원562,000원3,235
cmtjd70yr015y10f9a0oaad8hstock-5m034730:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:182026-09-02 09:35:18cmtjd70yn015x10f9laz2gv741
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:25:00raw558,000원561,000원555,000원558,000원4,279
cmtjd0la3014q10f9gdpntbd5stock-5m034730:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l9z014p10f94yip710l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:20:00raw556,000원560,000원554,000원558,000원2,571
cmtjcu5r8013e10f9bxpj3bdlstock-5m034730:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5r1013d10f9ua927ovt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:15:00raw555,000원559,000원551,000원556,000원3,785
cmtjcnql2012610f90zyildrdstock-5m034730:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqky012510f9h0odn3hk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:10:00raw558,000원559,000원553,000원555,000원3,926
cmtjchav4010w10f9grepr104stock-5m034730:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchav0010v10f92lv2f7631
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:05:00raw563,000원563,000원557,000원557,000원4,351
cmtjcaw8t00zk10f9g7gaj5ljstock-5m034730:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw8j00zj10f9isy530wr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:00:00raw557,000원571,000원556,000원563,000원4,429
cmtjv85ab02kx10hec9idbcclstock034730:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85a702kw10he0vyy5edh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-02 09:00:00raw557,000원571,000원537,000원545,000원119,275
cmtiask9n00x310f9vdj25gs9stock-5m034730:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask9h00x210f9w8n3rscw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 15:30:00raw583,000원583,000원583,000원583,000원0
cmtiam4lt00vt10f9sh7d0yf9stock-5m034730:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4ln00vs10f9pqv1toqe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 15:25:00raw583,000원583,000원583,000원583,000원0
cmtiafpne00uh10f91keomsvystock-5m034730:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpna00ug10f9e5puhjl41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 15:20:00raw583,000원583,000원583,000원583,000원0
cmtia99vc00t710f90f1kufkostock-5m034730:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99v800t610f9foyl4n4h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 15:15:00raw585,000원586,000원582,000원584,000원1,831
cmtia2u5w00rz10f973tyu8mtstock-5m034730:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u5s00ry10f96zejbdnj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 15:10:00raw586,000원586,000원583,000원585,000원4,222
cmti9wf8s00qn10f9hs6vip4gstock-5m034730:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf8p00qm10f97z67zgvt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 15:05:00raw586,000원587,000원585,000원585,000원2,919
cmti9q0xj00pd10f9jyfrcbfestock-5m034730:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0xf00pc10f97pjtrxmv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 15:00:00raw583,000원586,000원583,000원586,000원2,209
cmti9jjs100o110f9dkolpjxqstock-5m034730:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjrx00o010f9yzquulcn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:55:00raw584,000원586,000원582,000원584,000원2,331
cmti9d5pn00mp10f99vbje6okstock-5m034730:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5pj00mo10f9qarmrr9m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:50:00raw585,000원585,000원583,000원584,000원1,837
cmti96p3p00lj10f9y7rp9hkfstock-5m034730:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:182026-09-01 14:55:18cmti96p3l00li10f9z41tzs3n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:45:00raw584,000원585,000원583,000원585,000원2,005
cmti909fx00kb10f9izceolvustock-5m034730:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909ft00ka10f90vezv5hk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:40:00raw584,000원584,000원582,000원583,000원3,125
cmti909fo00k910f9x1myg27vstock-5m034730:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909fk00k810f9jss5th3k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:35:00raw581,000원584,000원580,000원584,000원1,754
cmti8nepm00hp10f9612g4ln5stock-5m034730:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8nepi00ho10f9aejcfyok1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:30:00raw579,000원582,000원577,000원581,000원2,564
cmti8gz0o00gf10f9uggafh3kstock-5m034730:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gz0k00ge10f9h9d0jpew1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:25:00raw577,000원580,000원577,000원578,000원1,890
4,977건 중 3,401–3,450← 이전69 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬