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
cmtb20tcb04n50zdxsgmve3k3stock-5m034730:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:232026-08-27 14:00:23cmtb20tc704n40zdxcuqylfqz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:50:00raw557,000원558,000원556,000원556,000원966
cmtb1u9xb04lv0zdxzerbaqe4stock-5m034730:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9x704lu0zdx9v1a7pvi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:45:00raw560,000원561,000원557,000원557,000원1,042
cmtb1nu1v04kf0zdxj7oafaujstock-5m034730:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1nu1r04ke0zdx0tl6qp8d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:40:00raw558,000원561,000원558,000원560,000원1,441
cmtb1hf3a04j90zdx3lvckgrwstock-5m034730:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:182026-08-27 13:45:18cmtb1hf3604j80zdxwj81m6ne1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:35:00raw558,000원559,000원558,000원558,000원433
cmtb1b0nf04hz0zdxa53q71w8stock-5m034730:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0nb04hy0zdx4vffathn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:30:00raw559,000원560,000원558,000원558,000원324
cmtb14jme04gl0zdxeare8pzdstock-5m034730:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jmb04gk0zdxv8ft9kdz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:25:00raw559,000원560,000원558,000원559,000원815
cmtb0y4or04ff0zdx4iwxchx1stock-5m034730:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:182026-08-27 13:30:18cmtb0y4on04fe0zdx3gf99hjm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:20:00raw558,000원560,000원558,000원559,000원505
cmtb0rp1p04e70zdx9x5h2s5ustock-5m034730:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rp1m04e60zdxw7gpbxen1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:15:00raw557,000원560,000원557,000원559,000원784
cmtb0l98b04cx0zdx16pd7amvstock-5m034730:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l98704cw0zdxd8e3gyh71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:10:00raw559,000원560,000원557,000원557,000원694
cmtb0eua304bn0zdx50nnp4t8stock-5m034730:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu9z04bm0zdx0tkdkshz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:05:00raw559,000원560,000원559,000원559,000원370
cmtb08em404ab0zdxvazh4zkostock-5m034730:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08em004aa0zdxt70d91h91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:00:00raw559,000원560,000원559,000원560,000원594
cmtb01z1604930zdxtdb2rgtlstock-5m034730:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01z1204920zdxd0m7enpa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:55:00raw559,000원561,000원559,000원559,000원537
cmtb01z0x04910zdxehsbi95mstock-5m034730:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01z0u04900zdxvliuz9dk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:50:00raw558,000원560,000원557,000원559,000원926
cmtazp476046h0zdxxowiqt0ostock-5m034730:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:182026-08-27 12:55:18cmtazp472046g0zdxi8fl23nl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:45:00raw558,000원559,000원557,000원558,000원517
cmtazioga04570zdxhmt16rkzstock-5m034730:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziog704560zdxkchhweh71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:40:00raw558,000원560,000원558,000원558,000원463
cmtazc9je043z0zdxb7vsncq5stock-5m034730:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9jb043y0zdxs88cjhhm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:35:00raw562,000원563,000원556,000원558,000원2,552
cmtaz5ttc042n0zdxcdnk5ewwstock-5m034730:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5tt9042m0zdx5hnidlbv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:30:00raw561,000원562,000원561,000원561,000원129
cmtayze5g041d0zdxtx9yvr4astock-5m034730:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze5d041c0zdxw03d077p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:25:00raw561,000원563,000원561,000원561,000원673
cmtayze58041b0zdx9wdwj2qdstock-5m034730:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze55041a0zdxo5gztdus1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:20:00raw561,000원562,000원561,000원561,000원125
cmtaymjf703yt0zdxi6xgz9wrstock-5m034730:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjf403ys0zdxv2wg1jo61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:15:00raw561,000원562,000원561,000원561,000원184
cmtayg3tj03xj0zdxhv5ckjivstock-5m034730:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:182026-08-27 12:20:18cmtayg3tg03xi0zdxp1k8l9v41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:10:00raw561,000원562,000원561,000원561,000원183
cmtay9nx103w90zdxvx3zh46gstock-5m034730:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nwy03w80zdx0p1osnc41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:05:00raw563,000원564,000원560,000원562,000원1,029
cmtay38xq03ux0zdxbhndvd01stock-5m034730:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38xn03uw0zdx89ioa7zh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:00:00raw564,000원565,000원562,500원563,000원889
cmtaxwtcr03tr0zdxnw920u8vstock-5m034730:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwtck03tq0zdx8izlwjry1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:55:00raw565,000원565,000원564,000원564,000원134
cmtaxqdz003sb0zdxnladwe1bstock-5m034730:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdyw03sa0zdxdstdfau81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:50:00raw561,000원566,000원561,000원564,000원1,299
cmtaxjyk003r50zdxz3lgau5mstock-5m034730:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyjx03r40zdxkbldx3hv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:45:00raw560,000원562,000원559,000원561,000원895
cmtaxdkfd03pt0zdxzxwhdry4stock-5m034730:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkfa03ps0zdxm487wxir1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:40:00raw561,000원562,000원560,000원560,000원532
cmtaxdkf503pr0zdxuc8wb7s3stock-5m034730:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkf103pq0zdxhcnn2wbf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:35:00raw561,000원562,000원561,000원561,000원250
cmtax0oan03n80zdxjovgnnb6stock-5m034730:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0oak03n70zdxfeehp41l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:30:00raw560,000원562,000원559,000원561,000원1,062
cmtawu8gw03m00zdxlmdi5dzvstock-5m034730:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8gs03lz0zdxj6i9c65t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:25:00raw560,000원561,000원560,000원560,000원253
cmtawnt5z03kq0zdxav0wvj4rstock-5m034730:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt5v03kp0zdxhlgz1rgp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:20:00raw563,000원563,000원559,000원561,000원873
cmtawhdzk03ji0zdxqgpcykeistock-5m034730:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdzg03jh0zdxemgb3tll1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:15:00raw562,000원564,000원562,000원562,000원232
cmtaway2503i40zdx8dmzstawstock-5m034730:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:182026-08-27 11:20:18cmtaway2203i30zdxtzs79ibp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:10:00raw563,000원564,000원561,000원564,000원451
cmtaw4idx03gy0zdxgc7kfpqwstock-5m034730:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4idu03gx0zdxbt3vsnvf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:05:00raw562,000원563,000원561,000원563,000원372
cmtaw4idp03gw0zdxq0vm3ak0stock-5m034730:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4idl03gv0zdx3jdwj3zp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:00:00raw559,000원563,000원559,000원562,000원753
cmtavrnn703ec0zdxpm3t3ttjstock-5m034730:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:182026-08-27 11:05:18cmtavrnn303eb0zdxyefnaz6z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:55:00raw560,000원562,000원559,000원560,000원1,023
cmtavl7yx03d20zdxtrzb08lystock-5m034730:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7yt03d10zdxb48qjkbs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:50:00raw559,000원561,000원558,000원560,000원385
cmtavesd703bq0zdx3887lqxwstock-5m034730:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtavescp03bp0zdxo09kw2xs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:45:00raw558,000원560,000원557,000원558,000원1,141
cmtav8d8203ag0zdxffk4eyp8stock-5m034730:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:182026-08-27 10:50:18cmtav8d7z03af0zdxigjaxks11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:40:00raw562,000원562,000원557,000원557,000원847
cmtav1xjl039a0zdxiaau64xqstock-5m034730:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xji03990zdxthwgivgg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:35:00raw561,000원563,000원561,000원561,000원419
cmtav1xjd03980zdxzp0ti547stock-5m034730:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xj903970zdxoni0xw0v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:30:00raw563,000원563,000원559,000원562,000원487
cmtaup2uj036m0zdx07y5skj5stock-5m034730:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2uf036l0zdxns5mb1sg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:25:00raw562,000원564,000원560,000원562,000원960
cmtauin4r035e0zdx7gnh2itmstock-5m034730:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin4o035d0zdx3py1xgn01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:20:00raw559,000원562,000원559,000원561,000원1,095
cmtauc7ha03440zdxc5pujyegstock-5m034730:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7h703430zdxnpkfsd2h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:15:00raw556,000원560,000원556,000원559,000원769
cmtau5sik032w0zdx3pmt6e7sstock-5m034730:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sig032v0zdxy20hbezv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:10:00raw559,000원560,000원555,000원556,000원1,374
cmtatzcqd031k0zdxeynywlyfstock-5m034730:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcq9031j0zdxz9i6ikqr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:05:00raw559,000원560,000원556,000원559,000원1,228
cmtatsx1t030c0zdxfuisok8vstock-5m034730:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatsx1p030b0zdxfyiazc1c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:00:00raw555,000원559,000원551,000원559,000원2,110
cmtatmi3n02z00zdx839yvg0fstock-5m034730:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi3j02yz0zdxqj9i35r61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:55:00raw552,000원557,000원552,000원555,000원1,276
cmtatg50502xs0zdxpmgnuzynstock-5m034730:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg50202xr0zdxwx7wslab1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:50:00raw558,000원559,000원552,000원552,000원1,462
cmtat9mo602wg0zdxkizadgm1stock-5m034730:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mo202wf0zdxd9d6xnsy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:45:00raw558,000원558,000원555,000원557,000원1,282
4,980건 중 3,701–3,750← 이전75 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬