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
cmtwfu8vs089i10kunnzmqbvlstock-5m034730:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8vp089h10ku59kdpt5r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 13:00:00raw578,000원578,000원576,000원577,000원648
cmtwfnr1i088610ku738971destock-5m034730:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnr1d088510kukzwzejej1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:55:00raw576,000원578,000원576,000원577,000원547
cmtwfhbuu086y10ku35jy4mdrstock-5m034730:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbuq086x10kuacu41ha01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:50:00raw577,000원577,000원576,000원576,000원667
cmtwfaw47085q10kupkx2943rstock-5m034730:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw43085p10kuqo41mstx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:45:00raw579,000원579,000원576,000원577,000원634
cmtwf4ghl084e10kuv6m2o4bhstock-5m034730:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4ghh084d10kun24gxrf71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:40:00raw577,000원580,000원577,000원578,000원704
cmtwey2jg083810kupa9zsqnvstock-5m034730:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2jc083710kuls01a4n31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:35:00raw576,000원578,000원575,000원577,000원1,161
cmtwerlug081u10kudfg1incustock-5m034730:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerluc081t10ku0q57r7as1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:30:00raw575,500원576,000원575,000원576,000원327
cmtwel60h080k10kua0joyfxustock-5m034730:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel60e080j10kuae1ibjj51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:25:00raw575,500원576,000원575,000원575,500원863
cmtweer1607z810kuzy7doi2nstock-5m034730:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweer1207z710kujtioszmj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:20:00raw576,000원577,000원575,000원576,000원625
cmtwe8bbq07y210kund9uurihstock-5m034730:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:182026-09-11 12:25:18cmtwe8bbm07y110kuy56mhzol1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:15:00raw575,500원577,000원575,000원577,000원1,594
cmtwe1wfo07ws10kuzh1e3e4tstock-5m034730:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wfl07wr10kuh8oplge91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:10:00raw576,000원576,000원575,000원575,000원368
cmtwdvgmw07vg10kulu7q33qcstock-5m034730:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgmt07vf10kuer3t86261
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:05:00raw576,000원577,000원575,000원576,000원728
cmtwdp0yq07ua10kuo1tf7t3cstock-5m034730:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:182026-09-11 12:10:18cmtwdp0yn07u910ku4neiq2qh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 12:00:00raw577,000원577,000원576,000원576,000원807
cmtwdim8q07sy10kus3fwfsa6stock-5m034730:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:192026-09-11 12:05:19cmtwdim8n07sx10kufyaobw531
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:55:00raw577,000원578,000원576,000원578,000원617
cmtwdc99e07rm10kunbvv0hr9stock-5m034730:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc99b07rl10kukks2b3te1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:50:00raw577,000원578,000원576,000원577,000원405
cmtwd5qhn07qe10kuripe2s8kstock-5m034730:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:182026-09-11 11:55:18cmtwd5qhj07qd10kuha03d04i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:45:00raw577,000원578,000원576,000원578,000원626
cmtwczbtz07p610kuue3l0ma1stock-5m034730:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbtv07p510ku6pv9trrm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:40:00raw578,500원578,500원577,000원577,000원400
cmtwcsv5207nw10kuo45kbe6rstock-5m034730:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv4y07nv10ku7b4wfpv41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:35:00raw577,000원579,000원576,000원579,000원845
cmtwcmg5u07mm10kuwffu43egstock-5m034730:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg5q07ml10kujgphuub91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:30:00raw578,000원579,000원576,000원577,000원920
cmtwcg0et07l410ku4jiico0qstock-5m034730:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0eq07l310kuzyfyoluk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:25:00raw579,000원580,000원578,000원578,000원322
cmtwc9knz07jy10ku2re4y4cestock-5m034730:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9knv07jx10kud8oumzew1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:20:00raw581,000원581,000원579,000원580,000원481
cmtwc35us07io10kulhlpdh1wstock-5m034730:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35uo07in10ku1ld49uo71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:15:00raw582,000원583,000원580,000원581,000원551
cmtwbwpzu07hi10ku8njl21brstock-5m034730:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwpzr07hh10kujomtexgm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:10:00raw580,000원583,000원580,000원582,000원598
cmtwbqbos07g810kut5kkcqtnstock-5m034730:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqboo07g710kuhlkwebkf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:05:00raw578,000원581,000원578,000원581,000원561
cmtwbjvbx07ew10ku05ztrikgstock-5m034730:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjvbt07ev10kuhqo19cjr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 11:00:00raw580,000원580,000원577,000원579,000원1,668
cmtwbdgl607dm10kummphmpcystock-5m034730:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgl207dl10ku9rh31frh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:55:00raw578,000원580,000원578,000원579,000원904
cmtwb70vj07ca10ku32y2huj9stock-5m034730:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70vf07c910kuqmw4xu491
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:50:00raw579,000원579,000원578,000원578,000원538
cmtwb0kyn07b410ku82qbk4dkstock-5m034730:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kyj07b310kuggsryvz51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:45:00raw577,000원579,000원576,000원578,000원2,274
cmtwau6a8079s10kutd9w73ypstock-5m034730:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau6a4079r10ku8jx3watm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:40:00raw578,000원578,000원576,000원577,000원1,012
cmtwanpko078i10ku7yo4lr7hstock-5m034730:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpkk078h10kuu6r9jpq31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:35:00raw577,000원579,000원577,000원578,000원965
cmtwahadr077410ku51dyylqpstock-5m034730:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahado077310kui05xm44f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:30:00raw577,000원578,000원576,000원577,000원1,729
cmtwaauyo075y10kuh0vpe697stock-5m034730:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauyk075x10kuruswuv1v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:25:00raw577,000원578,000원576,000원577,000원981
cmtwa4f2s074q10kurpi0bvxsstock-5m034730:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4f2o074p10ku1999e53p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:20:00raw580,000원581,000원577,000원577,000원1,228
cmtw9xzdi073e10kuxb2e7whwstock-5m034730:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xzde073d10kuycfe6uoa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:15:00raw583,000원584,000원580,000원581,000원860
cmtw9rlk9072610kuyewa7o1estock-5m034730:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rlk5072510kuwc0zicgi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:10:00raw584,000원585,000원583,000원584,000원583
cmtw9l6zn070w10ku4bhhmy7dstock-5m034730:20260911:10052026-09-11 10:05:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6zk070v10ku93nn8olm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:05:00raw583,000원585,000원583,000원583,000원1,188
cmtw9eq3l06zi10kulg8irybjstock-5m034730:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:192026-09-11 10:10:19cmtw9eq3h06zh10ku5xxof5lz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 10:00:00raw585,000원585,000원582,000원583,000원1,077
cmtw98a2u06ya10kub1iinb3jstock-5m034730:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw98a2q06y910kur0q4f1i41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:55:00raw583,000원585,000원582,000원584,000원1,663
cmtw91vgh06x210kui8fwxr53stock-5m034730:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vgd06x110kupdkdbkwg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:50:00raw583,000원585,000원582,000원584,000원1,178
cmtw8vepo06vs10kue82du34kstock-5m034730:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8vepg06vr10kud7l0o7o21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:45:00raw579,000원583,000원578,000원582,000원2,072
cmtw8vep306vq10kud6z04rjzstock-5m034730:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8veou06vp10kuw3ppq16a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:40:00raw583,000원584,000원578,000원578,000원2,510
cmtw8ijvs06t610ku7sz645ozstock-5m034730:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8ijvo06t510kuipff46sx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:35:00raw582,000원585,000원581,000원583,000원1,374
cmtw8c6hc06ry10kugzwguj4tstock-5m034730:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6h806rx10kuyqliczfy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:30:00raw585,000원585,000원580,000원582,000원1,613
cmtw85pmi06qm10kul8hyuvpcstock-5m034730:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pme06ql10kupzepnjtx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:25:00raw582,000원585,000원580,000원585,000원1,124
cmtw7z9hu06pe10kup68d82d6stock-5m034730:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:182026-09-11 09:30:18cmtw7z9hq06pd10kuwnpg8obq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:20:00raw579,000원583,000원576,000원581,000원3,806
cmtw7strs06ny10kuebk5zfbastock-5m034730:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7stro06nx10kux20w08571
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:15:00raw578,000원581,000원577,000원578,000원1,352
cmtw7mevs06mm10ku0kx3jl7sstock-5m034730:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7mevo06ml10kufj26obiy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:10:00raw583,000원583,000원578,000원578,000원3,489
cmtw7fz4006le10kucf3j14a4stock-5m034730:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz3w06ld10kuk6v5j9r71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:05:00raw580,000원584,000원580,000원582,000원3,394
cmtw79jhw06k810kuwc5fgl9pstock-5m034730:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jht06k710kubfsq0opp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-11 09:00:00raw586,000원586,000원577,000원580,000원6,127
cmtwq6t6y000z11h0de9u7htcstock034730:202609112026-09-11dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6t6t000y11h0udxayic61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-11 09:00:00raw586,000원587,000원575,000원585,000원103,249
2,403건 중 351–400← 이전8 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬