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
cmtat37u402v40zdxfnyzcpdhstock-5m034730:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37u002v30zdxw2bbisg81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:40:00raw559,000원560,000원558,000원559,000원1,278
cmtaswrz502tw0zdxtotl73vwstock-5m034730:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswrz102tv0zdxthagoqo71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:35:00raw562,000원562,000원558,000원560,000원3,664
cmtasqccs02si0zdxse4qisp8stock-5m034730:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqccl02sh0zdxrp9eu6w91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:30:00raw566,000원567,000원562,000원562,000원1,411
cmtasqccc02sg0zdxfmw19cvastock-5m034730:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqcc502sf0zdxefejcmpx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:25:00raw566,000원566,000원564,000원566,000원795
cmtasdija02q00zdxnja5392zstock-5m034730:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdij602pz0zdxfj51m8tg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:20:00raw563,000원566,000원562,000원566,000원1,000
cmtas71vp02oq0zdx99qzdtnvstock-5m034730:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71vl02op0zdxqn4pgnhj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:15:00raw564,000원567,000원560,000원563,000원2,543
cmtas0mbg02ne0zdxzgnmlo6hstock-5m034730:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0mbc02nd0zdxv3krr8w81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:10:00raw564,000원566,000원560,000원564,000원2,726
cmtaru75g02m40zdxl4ytpexgstock-5m034730:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru75802m30zdxu51rxz9j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:05:00raw569,000원569,000원564,000원564,000원2,818
cmtbal15705dv0zdx001wwargstock034730:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal15305du0zdxy3ay7nsr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-27 09:00:00raw573,000원579,000원551,000원556,000원88,808
cmtarnrox02ky0zdxkiplc25ostock-5m034730:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:182026-08-27 09:10:18cmtarnror02kx0zdxcgf24ahb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:00:00raw573,000원579,000원564,000원568,000원4,588
cmt9q5ghl01c60zdximdpm99wstock-5m034730:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:182026-08-26 15:40:18cmt9q5ghg01c50zdxs6qxs93b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 15:30:00raw555,000원555,000원555,000원555,000원0
cmt9pz0ur01au0zdxu85hzinjstock-5m034730:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0um01at0zdx9mqk0mmi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 15:25:00raw555,000원555,000원555,000원555,000원0
cmt9psls2019m0zdxsnkq3vdmstock-5m034730:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslrx019l0zdxkz7919xx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 15:20:00raw555,000원555,000원555,000원555,000원0
cmt9pm647018e0zdx9qb9xjkostock-5m034730:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm641018d0zdx9fwbexaa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 15:15:00raw553,000원555,000원553,000원554,000원1,719
cmt9pfqdf01740zdx9ujue5r5stock-5m034730:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqd801730zdx6wojmps41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 15:10:00raw552,000원554,000원551,000원553,000원1,416
cmt9p9aon015w0zdx1watizd9stock-5m034730:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9aoi015v0zdxi1p3q6xx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 15:05:00raw552,000원553,000원550,000원551,000원1,380
cmt9p2vtp014g0zdxhn25rky3stock-5m034730:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vth014f0zdxe476ten31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 15:00:00raw550,000원554,000원550,000원551,000원3,111
cmt9owg13013a0zdxdeu90t9vstock-5m034730:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owg0x01390zdxyyrdun1j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:55:00raw549,000원552,000원549,000원550,000원1,631
cmt9oq0bn011w0zdxcru2cnrpstock-5m034730:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq0bg011v0zdx2i7b0ovv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:50:00raw551,000원552,000원549,000원549,000원2,692
cmt9ojle9010q0zdxbxbax5ezstock-5m034730:20260826:14452026-08-26 14:45:00instantevent2026-08-26 14:55:182026-08-26 14:55:18cmt9ojle3010p0zdxf5mav7zo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:45:00raw551,000원552,000원550,000원551,000원1,495
cmt9od5m200zg0zdx8ghpvrrbstock-5m034730:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:182026-08-26 14:50:18cmt9od5ly00zf0zdx6269gr0p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:40:00raw549,000원552,000원548,000원551,000원2,354
cmt9o6py100y60zdxw3bwjezlstock-5m034730:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pxx00y50zdxllwe4r061
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:35:00raw548,000원551,000원546,000원548,000원1,931
cmt9o0aye00ww0zdx4uzf03enstock-5m034730:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0ay900wv0zdx96bltec11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:30:00raw547,000원549,000원547,000원548,000원1,981
cmt9ntvez00vo0zdxkqnr6x8ustock-5m034730:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvev00vn0zdx27ytj5ft1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:25:00raw546,000원548,000원544,000원547,000원1,573
cmt9nngt500ua0zdxnmklb4tistock-5m034730:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngt200u90zdxf6ccmbpl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:20:00raw545,000원548,000원545,000원546,000원2,141
cmt9ngzs500sy0zdxno3hjwenstock-5m034730:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzs000sx0zdxy3z18jcs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:15:00raw545,000원547,000원543,000원545,000원1,540
cmt9ngzrw00sw0zdx8wnuh6o1stock-5m034730:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzrs00sv0zdxii8d4mcr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:10:00raw546,000원547,000원544,000원545,000원2,093
cmt9n454300qi0zdx3ztz2nm0stock-5m034730:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n453z00qh0zdx4oyy2i7w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:05:00raw545,000원547,000원544,000원546,000원1,670
cmt9mxpgy00pa0zdxk0iri3nystock-5m034730:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpgv00p90zdxl9jpvyve1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:00:00raw547,000원548,000원545,000원545,000원3,216
cmt9mrafu00o00zdxpn1rwxidstock-5m034730:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mrafn00nz0zdxj3744j6f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:55:00raw548,000원548,000원546,000원546,000원1,971
cmt9mkw8h00mo0zdx1wjqysjmstock-5m034730:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw8d00mn0zdx3k6ct7ak1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:50:00raw547,000원549,000원545,000원548,000원1,986
cmt9meezu00le0zdxeynn1avustock-5m034730:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meezq00ld0zdx1f3r8wdf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:45:00raw548,000원549,000원545,000원548,000원1,624
cmt9m80k800k40zdxqhqd1iudstock-5m034730:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80k500k30zdx3kzcuz9r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:40:00raw547,000원551,000원547,000원548,000원1,171
cmt9m1kk200is0zdxvmlj4ufestock-5m034730:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kjy00ir0zdx0fjxu08d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:35:00raw550,000원551,000원547,000원547,000원1,353
cmt9lv4m400hk0zdxi7t3heh4stock-5m034730:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4m000hj0zdxclnbvpqy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:30:00raw550,000원552,000원550,000원550,000원1,748
cmt9loppg00gc0zdxxl6a8y68stock-5m034730:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9loppc00gb0zdx01bhazui1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:25:00raw549,000원552,000원548,000원550,000원2,178
cmt9lia7z00f00zdx5yctg9x6stock-5m034730:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia7v00ez0zdxpe3lp0fi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:20:00raw549,000원551,000원548,000원549,000원1,250
cmt9lbu8u00do0zdxk0u6zx58stock-5m034730:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu8q00dn0zdx0r5hv27i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:15:00raw547,000원550,000원547,000원549,000원1,469
cmt9l5f9p00cc0zdx3xq15tcbstock-5m034730:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f9l00cb0zdxd5gel23w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:10:00raw548,000원550,000원546,000원547,000원1,842
cmt9kyzqx00b60zdx62dku7htstock-5m034730:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzqs00b50zdxmi6fgd9u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:05:00raw549,000원551,000원547,000원548,000원1,635
cmt9ksjsz009w0zdxd72y2lokstock-5m034730:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjsv009v0zdxmjcp6a241
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:00:00raw550,000원551,000원548,000원549,000원1,509
cmt9km44d008m0zdxdet7ruj3stock-5m034730:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km448008l0zdxqhv3dvzs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:55:00raw546,000원550,000원546,000원550,000원2,389
cmt9km443008k0zdxpdsaz5eestock-5m034730:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km43y008j0zdxqdqbhflw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:50:00raw543,000원547,000원542,000원546,000원2,840
cmt9k99gr00640zdx7qi2idmqstock-5m034730:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99gn00630zdxxi7jj3c51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:45:00raw542,000원545,000원542,000원544,000원2,586
cmt9k2udt00400zdxvtz9z385stock-5m034730:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2udo003z0zdx74sn2tnb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:40:00raw544,000원544,000원542,000원542,000원1,367
cmt9k2udj003y0zdxparf3mp5stock-5m034730:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2udf003x0zdxog1qi2cp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:35:00raw544,000원545,000원542,000원544,000원1,464
cmt9k2ud9003w0zdxgyjwzr4jstock-5m034730:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ud4003v0zdxcl1b3r521
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:30:00raw543,000원545,000원542,000원543,000원1,578
cmt9k2ucz003u0zdx86efua5ostock-5m034730:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ucv003t0zdxbx4mhc1t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:25:00raw545,000원546,000원543,000원543,000원1,260
cmt9vib4f02cy0zdxj6a6pempstock-5m034730:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib4b02cx0zdxhdszja2z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:20:00raw546,000원548,000원544,000원545,000원1,136
cmt9vib4502cw0zdxmz23hvl3stock-5m034730:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib4002cv0zdxtqh8r7zr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:15:00raw546,000원548,000원544,000원546,000원999
4,980건 중 3,751–3,800← 이전76 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬