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
cmt881580019r0zd0yu2bq3ejstock-5m034730:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88157w019q0zd0oognxnyl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:15:00raw548,000원550,000원548,000원548,000원2,149
cmt87uqqd018d0zd0l247zijystock-5m034730:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqq9018c0zd0jjwlbpys1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:10:00raw548,000원549,000원547,000원549,000원1,017
cmt87oaib01750zd0w0e5zd5ostock-5m034730:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oai701740zd0i0kxc2kn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:05:00raw547,000원549,000원546,000원547,000원1,454
cmt87hutl015x0zd0zeqytjxestock-5m034730:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87huti015w0zd0srtg3dap1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:00:00raw548,000원549,000원547,000원547,000원2,379
cmt87bfut014l0zd0yv3kxaelstock-5m034730:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfup014k0zd00gjw335d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:55:00raw547,000원549,000원546,000원547,000원1,758
cmt87505e013d0zd0c6qcbziwstock-5m034730:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87505a013c0zd0tg7y67oh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:50:00raw548,000원549,000원547,000원547,000원1,078
cmt86ykf101210zd0yn38p0hhstock-5m034730:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykey01200zd05v5cwygm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:45:00raw548,000원550,000원546,000원547,000원1,847
cmt86s5pd010p0zd0pei8arqvstock-5m034730:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5p9010o0zd0h16nrp7d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:40:00raw547,000원550,000원546,000원548,000원1,089
cmt86lpsc00zj0zd0pr6e68b4stock-5m034730:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lps800zi0zd07dhtaj751
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:35:00raw544,000원548,000원544,000원548,000원1,579
cmt86fa5200y70zd0sgc0gdw1stock-5m034730:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa4y00y60zd0mfvm4nur1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:30:00raw545,000원547,000원543,000원544,000원2,392
cmt868v3a00wv0zd03ol94k6astock-5m034730:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v3600wu0zd0khnkl7mx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:25:00raw545,000원546,000원544,000원544,000원1,320
cmt862fbm00vn0zd0agvzfh9bstock-5m034730:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:182026-08-25 13:30:18cmt862fbi00vm0zd02v62fum81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:20:00raw545,000원547,000원545,000원545,000원2,063
cmt85w05100ud0zd0k245kcklstock-5m034730:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w04x00uc0zd0j7fncyh41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:15:00raw545,500원547,000원543,000원546,000원2,265
cmt85pjwc00t50zd08akox98fstock-5m034730:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjw500t40zd09j28v41k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:10:00raw547,000원547,000원545,000원545,000원1,252
cmt85j55a00rt0zd0co95lbsdstock-5m034730:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j55600rs0zd0otcuxt9e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:05:00raw546,000원549,000원545,000원547,000원2,940
cmt85cpc400qh0zd095s49rdwstock-5m034730:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:182026-08-25 13:10:18cmt85cpbz00qg0zd0zo3st6d61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:00:00raw542,000원547,000원542,000원546,000원1,049
cmt856aha00p90zd0mfpspl0dstock-5m034730:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856ah500p80zd0c36i7zr01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:55:00raw543,000원544,000원542,000원543,000원800
cmt84zuk900nz0zd07vb7rz9vstock-5m034730:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zuk500ny0zd0qc55zqus1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:50:00raw543,000원543,000원542,000원542,000원812
cmt84tetf00mn0zd0t72a7og4stock-5m034730:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tetb00mm0zd0ref9flti1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:45:00raw543,000원544,000원542,000원543,000원725
cmt84mz8k00lf0zd09axrz5mtstock-5m034730:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz8g00le0zd08ibvi01q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:40:00raw543,000원544,000원542,000원543,000원1,155
cmt84gk7c00k70zd07hqg7watstock-5m034730:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk7800k60zd047kzytc41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:35:00raw545,000원545,000원543,000원543,000원1,059
cmt84a4f400iv0zd09ozquvtwstock-5m034730:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:182026-08-25 12:40:18cmt84a4f000iu0zd0egc6nxp61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:30:00raw543,000원545,000원543,000원544,000원774
cmt843opp00hj0zd0t6310025stock-5m034730:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843opl00hi0zd0jeh2uk4s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:25:00raw540,000원545,000원540,000원543,000원1,819
cmt83xa4500gd0zd0qrqkkreostock-5m034730:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa3w00gc0zd0ux5sc1ov1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:20:00raw539,000원542,000원539,000원540,000원1,366
cmt83xa3k00gb0zd0n67asgsrstock-5m034730:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa3b00ga0zd06mcwacuo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:15:00raw537,000원541,000원536,000원540,000원1,124
cmt83keb600dr0zd03ykd7i7ystock-5m034730:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83keb200dq0zd05rs8vook1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:10:00raw538,000원539,000원536,000원537,000원882
cmt83dyl500cd0zd0su613k97stock-5m034730:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dyl100cc0zd0krcy2cn91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:05:00raw536,000원539,000원535,000원538,000원1,149
cmt83dykx00cb0zd0gcrehu35stock-5m034730:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dykt00ca0zd0s4hx9m881
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:00:00raw537,000원538,000원535,000원536,000원788
cmt8313xm009x0zd0vcqvms50stock-5m034730:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313xi009w0zd0mwm0ha3t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:55:00raw536,000원537,000원534,000원536,000원1,008
cmt82up4j008l0zd09logddlnstock-5m034730:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up4f008k0zd0t9gh8u3k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:50:00raw535,000원536,000원534,000원535,000원928
cmt82o9a5007b0zd0b8fokw8sstock-5m034730:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o9a1007a0zd0k4fyyoo51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:45:00raw536,000원537,000원534,000원535,000원1,310
cmt82htju00610zd0pwljo08estock-5m034730:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htjq00600zd09smzczwo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:40:00raw537,000원540,000원535,000원536,000원1,949
cmt82bdub004t0zd0gwxbseyostock-5m034730:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdu7004s0zd0eyramg891
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:35:00raw539,000원541,000원535,000원537,000원1,412
cmt824yup003h0zd0egm8352mstock-5m034730:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yuk003g0zd099h359jl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:30:00raw538,000원541,000원536,000원539,000원1,160
cmt81yk22002b0zd0xlrtlarzstock-5m034730:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yk1y002a0zd0iobbbfgj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:25:00raw540,000원541,000원537,000원537,000원1,374
cmt81s5ji00110zd0uhpgsjhcstock-5m034730:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5jd00100zd04cs2x2my1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:20:00raw539,000원541,000원538,000원540,000원1,227
cmt81lorw00zi10d4qs2eudlistock-5m034730:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lors00zh10d4gggz7tij1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:15:00raw538,000원540,000원537,000원539,000원1,336
cmt81f8i600y010d40l09mzxostock-5m034730:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8i200xz10d430dk1pcs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:10:00raw538,000원541,000원538,000원538,000원1,013
cmt818tjq00wu10d4s4w5tm7istock-5m034730:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tjm00wt10d4x98mz55w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:05:00raw539,000원540,000원538,000원538,000원1,429
cmt812dsn00vo10d4ghby0ykgstock-5m034730:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:182026-08-25 11:10:18cmt812dsj00vn10d4h079kxku1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:00:00raw539,000원541,000원539,000원539,000원1,081
cmt80vy6200ug10d4duy2ugm5stock-5m034730:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy5x00uf10d4twhgran51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:55:00raw540,000원541,000원537,000원539,000원1,955
cmt80pjuc00t010d4x4t86s87stock-5m034730:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pju900sz10d4dvky5stg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:50:00raw541,000원542,000원539,000원540,000원1,709
cmt80j3i800rw10d4foabjnkpstock-5m034730:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3i500rv10d4egr7t8i51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:45:00raw539,000원542,000원539,000원541,000원1,057
cmt80co8j00qg10d4nalwfttdstock-5m034730:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co8c00qf10d4vqxx7d361
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:40:00raw541,000원543,000원539,000원541,000원1,448
cmt8069ve00pc10d4jr9am2irstock-5m034730:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069va00pb10d4195txy2h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:35:00raw536,000원542,000원534,000원541,000원1,379
cmt7zzuey00o010d4feei6itnstock-5m034730:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:202026-08-25 10:40:20cmt7zzueu00nz10d41z3ytpq01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:30:00raw532,000원537,000원532,000원534,000원3,114
cmt7ztdzk00ms10d4at9dsk2vstock-5m034730:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdzd00mr10d4ppzrqwbq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:25:00raw533,000원534,000원532,000원532,000원1,701
cmt7zmxp300li10d4oyvxnaxcstock-5m034730:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxoz00lh10d42mqg7tha1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:20:00raw537,000원537,000원532,000원533,000원2,144
cmt7zgir800k410d4xkioj7tistock-5m034730:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgir500k310d4m5t8psm41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:15:00raw538,000원538,000원535,000원536,000원1,757
cmt7za31o00iw10d41wet5nzdstock-5m034730:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za31k00iv10d47jd139ec1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:10:00raw540,000원540,000원536,000원537,000원1,905
4,980건 중 3,851–3,900← 이전78 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬