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
cmu0ksui000o010ivtkci8rc2stock-5m034730:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksuhw00nz10ivwbbohrsi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:30:00raw559,000원561,000원559,000원561,000원1,013
cmu0kmesl00mq10ivbvyq823jstock-5m034730:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:182026-09-14 10:35:18cmu0kmesh00mp10ivu2rycego1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:25:00raw559,000원560,000원558,000원559,000원396
cmu0kfz2500lg10ivb3a37sn8stock-5m034730:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfz2100lf10ivsrhkh5jh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:20:00raw559,000원560,000원557,000원559,000원2,017
cmu0k9jdi00k610ivzell24ylstock-5m034730:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9jdd00k510ivxg2jtiqn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:15:00raw562,000원562,000원559,000원559,000원2,027
cmu0k34m800iw10iv217lf0zostock-5m034730:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34m400iv10iv32vl8ra61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:10:00raw560,000원562,000원560,000원561,000원1,735
cmu0jwonm00hk10ivwbbeuwdcstock-5m034730:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwoni00hj10iv4vg27hcp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:05:00raw567,000원567,000원560,000원560,000원1,811
cmu0jq90800ga10ivq327faecstock-5m034730:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq90100g910ivh8acx1jy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:00:00raw570,000원571,000원567,000원568,000원931
cmu0jq8zr00g810iv2awksrqpstock-5m034730:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8zh00g710ivpjgnnle71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:55:00raw574,000원575,000원570,000원571,000원993
cmu0jdf1900ds10ivm5vlavbostock-5m034730:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdf0z00dr10ivu6yua3tr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:50:00raw574,000원576,000원572,000원574,000원1,317
cmu0j6yjs00cg10ivaxbcl79cstock-5m034730:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yjo00cf10iv0mkkbi3a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:45:00raw576,000원577,000원574,000원575,000원1,511
cmu0j0jkg00b610iv4snp54costock-5m034730:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jkc00b510ivjqvtyfzg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:40:00raw571,000원578,000원571,000원577,000원995
cmu0iu48i009w10ivj06rjekmstock-5m034730:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu48e009v10ivoxlxhqcs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:35:00raw571,000원572,000원568,000원571,000원1,287
cmu0ino3e008k10iv1uffw2u2stock-5m034730:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0ino3a008j10iv51rvggce1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:30:00raw571,000원575,000원570,000원572,000원1,150
cmu0ihbz8007g10ivmeu8cvmvstock-5m034730:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbz3007f10ivkavyf4dn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:25:00raw572,000원576,000원569,000원572,000원3,662
cmu0iaw0s006610ivum7lx8wmstock-5m034730:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iaw0o006510iv9q4jsjhm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:20:00raw567,000원573,000원567,000원573,000원699
cmu0i4dpo004q10ivaw6yd9pestock-5m034730:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4dpk004p10ivws5mc36s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:15:00raw568,000원569,000원565,000원568,000원1,709
cmu0hxyre003g10ivq90nqj46stock-5m034730:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxyr8003f10ivv7uzbj781
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:10:00raw567,000원570,000원564,000원569,000원1,977
cmu0hrj1g002410iv020sn1ybstock-5m034730:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:182026-09-14 09:15:18cmu0hrj1b002310iv2p219vzz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:05:00raw565,000원568,000원563,000원567,000원2,117
cmu10icy002u010iv2sv7yglpstock034730:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icxu02tz10iv4l6g5azw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-14 09:00:00raw569,000원578,000원557,000원562,000원75,688
cmu0hrj14002210iv55l8r3eustock-5m034730:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:15:182026-09-14 09:15:18cmu0hrj0z002110ivmcyb2v911
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:00:00raw569,000원574,000원563,000원565,000원5,028
cmtwl737r09bu10kuwqlvimaestock-5m034730:20260911:15302026-09-11 15:30:00instantevent2026-09-11 15:40:182026-09-11 15:40:18cmtwl737o09bt10kuqzzhbgsi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 15:30:00raw582,000원582,000원582,000원582,000원0
cmtwl0nh909am10ku0c65j0g5stock-5m034730:20260911:15252026-09-11 15:25:00instantevent2026-09-11 15:35:172026-09-11 15:35:17cmtwl0nh609al10kuys8z07us1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 15:25:00raw582,000원582,000원582,000원582,000원0
cmtwku7r0099c10ku4rvp3qmbstock-5m034730:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7qw099b10kudeyglsgk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 15:20:00raw581,000원581,000원581,000원581,000원0
cmtwknstv098410kusso334fsstock-5m034730:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknstr098310kucn50uocl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 15:15:00raw583,000원583,000원581,000원581,000원1,888
cmtwkhd3u096u10kujims78o6stock-5m034730:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd3q096t10kul8cc3kef1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 15:10:00raw583,000원584,000원582,000원583,000원966
cmtwkaxjv095g10kuxbtzs1kbstock-5m034730:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxjr095f10kuzje1xgtr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 15:05:00raw582,000원585,000원582,000원583,000원1,845
cmtwkaxjn095e10kuh1joi9s0stock-5m034730:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxjj095d10kuyys1b2371
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 15:00:00raw585,000원586,000원582,000원582,000원2,110
cmtwjy2yu093010kuludg694cstock-5m034730:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2yp092z10ku5js1ubzv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:55:00raw585,000원587,000원584,000원585,000원2,656
cmtwjrmyd091o10kuo7nr50qlstock-5m034730:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmy9091n10kucg2x9sbw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:50:00raw581,000원586,000원581,000원585,000원2,362
cmtwjl808090e10kun016x41pstock-5m034730:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl805090d10ku55ayzvzy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:45:00raw580,000원582,000원580,000원581,000원513
cmtwjesut08z610kuobvplpi3stock-5m034730:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesup08z510kue3mvjnbg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:40:00raw580,000원582,000원580,000원580,000원935
cmtwj8cpy08xq10kubk9tqhpastock-5m034730:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cpu08xp10ku3sg55kd71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:35:00raw579,000원581,000원579,000원580,000원499
cmtwj1xtn08wg10kulrkg26k3stock-5m034730:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xtj08wf10kufov3shgc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:30:00raw579,000원581,000원579,000원579,000원770
cmtwivhx608vc10ku9ukzn2usstock-5m034730:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhx208vb10kuu7ppuyt31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:25:00raw579,000원580,000원579,000원579,000원337
cmtwip45n08u210ku7erc6xklstock-5m034730:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip45j08u110kumv4l72ox1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:20:00raw580,000원581,000원579,000원579,000원714
cmtwip45f08u010kuytqjgrmqstock-5m034730:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip45b08tz10kuq06lu70l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:15:00raw580,000원582,000원580,000원581,000원695
cmtwic7hu08ri10kuzvf5thmxstock-5m034730:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7hq08rh10kuzutc32yg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:10:00raw579,000원582,000원579,000원581,000원868
cmtwi5rst08q610kuoy344pf8stock-5m034730:20260911:14052026-09-11 14:05:00instantevent2026-09-11 14:15:172026-09-11 14:15:17cmtwi5rsq08q510kuoj1i0noq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:05:00raw578,000원580,000원578,000원579,000원432
cmtwhzc3u08ou10kuu8j4klevstock-5m034730:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc3q08ot10kuv8uv4nlq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 14:00:00raw579,000원581,000원578,000원578,000원1,325
cmtwhsx6h08nm10kuus3mtilostock-5m034730:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx6d08nl10kuvf4x4w8t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:55:00raw581,000원582,000원578,000원579,000원1,243
cmtwhmhed08mc10kuz7g8bpekstock-5m034730:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhe908mb10kup8nczr451
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:50:00raw584,000원584,000원581,000원581,000원576
cmtwhg1wc08l210ku5sp8gnuestock-5m034730:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1w808l110kulkcfadnw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:45:00raw584,000원584,000원582,000원584,000원655
cmtwh9nw308ju10kueexcsc5jstock-5m034730:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nvy08jt10kulubw4lbf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:40:00raw583,000원586,000원583,000원584,000원1,774
cmtwh371f08ig10kusyvwwy7dstock-5m034730:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:182026-09-11 13:45:18cmtwh371b08if10kus1bhwn8a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:35:00raw580,000원585,000원580,000원583,000원1,435
cmtwgwrcq08h610ku5jgrtfjastock-5m034730:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwrcm08h510kuhozhppsw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:30:00raw578,000원581,000원578,000원580,000원871
cmtwgqcbc08fu10kuf95sclhsstock-5m034730:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqcb808ft10ku9e44dsps1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:25:00raw576,000원580,000원576,000원578,000원1,274
cmtwgjxkl08eo10kurzbf3iacstock-5m034730:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxki08en10kugtewbt631
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:20:00raw576,000원577,000원575,000원576,000원1,040
cmtwgdgyc08dg10kuvhgz4kbvstock-5m034730:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgy908df10ku61tyv5xd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:15:00raw576,000원577,000원575,000원576,000원743
cmtwg71u508c010ku8prp2uybstock-5m034730:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71u108bz10kuw4wykmg81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:10:00raw577,000원577,000원575,000원577,000원1,112
cmtwg0mds08au10kue8vr1xctstock-5m034730:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0mdp08at10kuuqedvrun1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:05:00raw576,000원577,000원576,000원577,000원313
2,403건 중 301–350← 이전7 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬