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
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
cmti8ajac00f510f97h595eldstock-5m034730:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aja800f410f9mkb0eqam1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:20:00raw576,000원577,000원574,000원577,000원3,670
cmti844gm00dv10f9l8y4stvestock-5m034730:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844gi00du10f9zom7xz8g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:15:00raw575,000원578,000원574,000원576,000원1,324
cmti7xop400cl10f9w2p91tbzstock-5m034730:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:172026-09-01 14:20:17cmti7xop000ck10f9qj9zdnit1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:10:00raw577,000원578,000원574,000원575,000원1,268
cmti7r8w400b910f9zzz9dtmwstock-5m034730:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8w100b810f9ovzp6xv81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:05:00raw578,000원578,000원575,000원577,000원815
cmti7ktxz009x10f9lozbf5k8stock-5m034730:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktxv009w10f99yolyyjk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 14:00:00raw576,000원578,000원576,000원577,000원1,216
cmti7eea8008r10f9l85xy277stock-5m034730:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:182026-09-01 14:05:18cmti7eea4008q10f99v3gmxm81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:55:00raw577,000원579,000원575,000원578,000원2,818
cmti77yi2007h10f9uci6fmhwstock-5m034730:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yhy007g10f92vw36oi11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:50:00raw580,000원580,000원577,000원577,000원1,613
cmti71jli006910f9mth42mwvstock-5m034730:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jle006810f9dgzlpve91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:45:00raw578,000원581,000원578,000원579,000원2,996
cmti6v3ul004x10f937zqyofustock-5m034730:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3uh004w10f95f0eep041
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:40:00raw578,000원579,000원576,000원578,000원1,521
cmti6ooal003n10f9tpohc55kstock-5m034730:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6ooah003m10f95pwt674b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:35:00raw578,000원578,000원575,000원578,000원892
cmti6i98l002b10f9j6oifp4astock-5m034730:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i98g002a10f9i5qtv8ns1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:30:00raw575,000원578,000원575,000원577,000원1,345
cmti6btma001310f97lsdy1lystock-5m034730:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btm6001210f9z432pelx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:25:00raw578,000원578,000원575,000원576,000원1,436
cmti65dmp01vc10gkjaen8pgnstock-5m034730:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dml01vb10gk170n0mw91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:20:00raw577,000원578,000원575,000원577,000원960
cmti5yyk601u610gkofa2a1jvstock-5m034730:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyk101u510gk3ccm9n5j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:15:00raw573,000원579,000원573,000원577,000원2,122
cmti5siuk01sw10gkz56lksvastock-5m034730:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5siug01sv10gkdd71wedi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:10:00raw575,000원577,000원573,000원573,000원1,575
cmti5m35x01rm10gkkged3myjstock-5m034730:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m35u01rl10gkyhmzcj9q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:05:00raw575,000원577,000원573,000원575,000원1,184
cmti5fo5r01qe10gkgera82qmstock-5m034730:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo5n01qd10gktjjdg6ek1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:00:00raw574,000원577,000원573,000원575,000원1,698
cmti598g801p210gkfh972tgjstock-5m034730:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598g401p110gk21hs2r7o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:55:00raw575,000원575,000원573,000원575,000원449
cmti52szo01no10gk1njpoilsstock-5m034730:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52szj01nn10gkndfiwtq21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:50:00raw575,000원577,000원573,000원575,000원2,919
cmti4wdvi01mi10gkwswghoapstock-5m034730:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdvf01mh10gkq2vr94bx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:45:00raw574,000원577,000원573,000원576,000원3,608
cmti4py1701l810gkp4sd0p3mstock-5m034730:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4py1401l710gkjwr610lu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:40:00raw577,000원577,000원573,000원575,000원5,150
cmti4jiby01jy10gkl1xi4posstock-5m034730:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4jibu01jx10gkjnwij12r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:35:00raw578,000원578,000원574,000원577,000원1,372
cmti4jibp01jw10gkz5a3dujsstock-5m034730:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4jibl01jv10gkzpono0w61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:30:00raw573,000원579,000원572,000원577,000원10,432
cmti46noo01hc10gkychmitvdstock-5m034730:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:182026-09-01 12:35:18cmti46nok01hb10gk961afdo11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:25:00raw573,000원574,000원572,000원573,000원522
cmti408me01g410gkj0a5c1d3stock-5m034730:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408ma01g310gkrb8snmjb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:20:00raw574,000원574,000원571,000원573,000원484
cmti3tsbh01ew10gkism4ww2estock-5m034730:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3tsb401ev10gkpsc4w95q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:15:00raw574,000원575,000원573,000원574,000원328
cmti3ndak01di10gkr4s6pm2hstock-5m034730:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3ndab01dh10gkneq2h7aq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:10:00raw575,000원575,000원573,000원574,000원424
cmti3gxkz01cc10gk7r6x29nrstock-5m034730:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxkv01cb10gk3rvnu0nx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:05:00raw574,000원575,000원572,000원575,000원751
cmti3ahuz01ay10gkq3ht36ogstock-5m034730:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahuv01ax10gkvpz65z631
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 12:00:00raw573,000원574,000원573,000원574,000원615
cmti3ahuq01aw10gkizapocehstock-5m034730:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahum01av10gkhkzmjz731
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:55:00raw572,000원573,000원571,000원573,000원284
cmti2xnc2018e10gkx6yb7lshstock-5m034730:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnbr018d10gki3yp1z5r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:50:00raw570,000원572,000원570,000원572,000원425
cmti2r7eo017210gkz3uhlfexstock-5m034730:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7ek017110gkyr5i1p8z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:45:00raw568,000원570,000원567,000원570,000원450
cmti2ksi5015y10gkqap2afepstock-5m034730:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksi1015x10gkbtghl9qy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:40:00raw568,000원569,000원567,000원568,000원520
cmti2ecs3014m10gkstk83dhbstock-5m034730:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:18cmti2ecrz014l10gkop8itbrk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:35:00raw569,000원569,000원567,000원567,000원723
cmti27x0z013810gk0cokidf2stock-5m034730:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27x0v013710gkd00vzuit1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:30:00raw568,000원569,000원567,000원569,000원532
cmti21i4i012410gkbvsvzhsdstock-5m034730:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i4e012310gk2bw9lv1a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:25:00raw573,000원573,000원567,000원567,000원1,224
cmti1v47h010u10gk8v1676w8stock-5m034730:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v47d010t10gklckx0o2m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:20:00raw574,000원575,000원572,000원572,000원1,079
cmti1omo400zi10gkgp4bu4aastock-5m034730:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omo000zh10gk7eyq0x591
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:15:00raw571,000원574,000원571,000원573,000원1,010
cmti1omnw00zg10gk90mxv0xsstock-5m034730:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omns00zf10gkotclgn4r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:10:00raw570,000원572,000원569,000원571,000원509
cmti1bsfc00wy10gk7ngijvngstock-5m034730:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsf700wx10gkq9k6w1051
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:05:00raw571,000원572,000원570,000원571,000원621
cmti15cgl00vo10gk0wfq3ja3stock-5m034730:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:182026-09-01 11:10:18cmti15cgh00vn10gk93q9jw6d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:00:00raw572,000원572,000원569,000원571,000원1,289
cmti0ywmp00ue10gkseebak11stock-5m034730:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywml00ud10gkot7qpbfx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:55:00raw573,000원573,000원570,000원572,000원597
cmti0shmc00t410gk5d0z620ostock-5m034730:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shm700t310gkse3105fd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:50:00raw573,000원574,000원571,000원573,000원1,467
cmti0m20u00ru10gkl7v7hke8stock-5m034730:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m20q00rt10gk4h8xmra11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:45:00raw575,000원577,000원572,000원572,000원1,607
cmti0fm9b00qg10gkjci58vcistock-5m034730:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm9600qf10gkybey3qsk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:40:00raw575,000원576,000원574,000원574,000원612
cmti097a000p810gk7633rbtbstock-5m034730:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0979w00p710gkb41a67qw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:35:00raw572,000원575,000원571,000원575,000원607
cmti02ri800o010gk3n0u7fq1stock-5m034730:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:172026-09-01 10:40:17cmti02ri400nz10gkne3clcut1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:30:00raw572,000원573,000원568,000원572,000원1,501
4,980건 중 3,451–3,500← 이전70 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬