Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzaftr000l0z6jzea7qbqd×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmt9vi71v01lu0zdxv7ldynl1stock-5m035420:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi71r01lt0zdxinrjrpxl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 09:25:00raw218,500원220,000원218,000원220,000원17,805
cmt9vi71l01ls0zdxpud0tsyastock-5m035420:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi71h01lr0zdx2hgv8nzv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 09:20:00raw217,500원219,500원217,500원218,500원15,272
cmt9vi71b01lq0zdxjo242u4ustock-5m035420:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi71701lp0zdxge3lkmx71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 09:15:00raw217,000원218,000원216,500원218,000원4,157
cmt9vi71101lo0zdxpxb9g0gzstock-5m035420:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi70x01ln0zdxndxahnfn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 09:10:00raw216,000원217,500원215,500원217,000원12,173
cmt9vi70r01lm0zdxgbtqoyvtstock-5m035420:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi70m01ll0zdxhl3bo8mh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 09:05:00raw216,000원217,000원215,000원215,750원16,168
cmt9vi70f01lk0zdx5a6zxaz7stock-5m035420:20260826:09002026-08-26 09:00:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi70a01lj0zdxusyj9srt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 09:00:00raw218,500원219,000원214,000원216,000원88,876
cmt9v56ke01cq0zdx6wk499w3stock035420:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56ka01cp0zdxfyifbh0h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-26 09:00:00raw218,500원223,500원214,000원220,000원634,210
cmt89tfyj01ll0zd0srgxfa6gstock-5m035420:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tfyf01lk0zd0gdzt5jss1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 15:05:00raw221,000원221,500원220,500원221,500원9,770
cmt89n10g01kf0zd025l5lyk3stock-5m035420:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n10d01ke0zd04dvuur7x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 15:00:00raw220,500원221,000원220,000원221,000원8,256
cmt89gla801j70zd0u9g0eyj2stock-5m035420:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89gla401j60zd0resbe4lo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:55:00raw220,250원221,000원220,000원220,500원11,717
cmt89a5lj01ht0zd09lvpp0e4stock-5m035420:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5lf01hs0zd0wqb1nxv81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:50:00raw220,000원220,500원220,000원220,500원8,134
cmt893qmn01gf0zd09uhtjjprstock-5m035420:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qmk01ge0zd0k4sh5ivq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:45:00raw220,000원221,000원219,500원220,500원12,448
cmt88xavn01fb0zd0tzve3pt7stock-5m035420:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:50:172026-08-25 14:50:17cmt88xavj01fa0zd0pa5xxkga1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:40:00raw220,500원221,500원220,000원220,500원11,237
cmt88qvfo01dz0zd0yc7q14r1stock-5m035420:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:172026-08-25 14:45:17cmt88qvfk01dy0zd059dtjepe1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:35:00raw220,250원221,000원220,000원221,000원9,729
cmt88kfkn01ct0zd05f92ojxvstock-5m035420:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfkj01cs0zd0fyqs02451
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:30:00raw220,500원220,500원220,000원220,500원9,457
cmt88e0ig01bj0zd06099lwokstock-5m035420:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0id01bi0zd0srivsj561
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:25:00raw220,000원220,500원219,500원220,500원9,878
cmt887lqg01a90zd07jhrl12mstock-5m035420:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:182026-08-25 14:30:18cmt887lqc01a80zd0t0mwf1qx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:20:00raw219,500원220,000원219,500원220,000원7,373
cmt88153o018v0zd0y19kan6nstock-5m035420:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88153k018u0zd010oan3aq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:15:00raw219,500원220,500원219,500원220,000원7,289
cmt87uqms017n0zd0k70rwklostock-5m035420:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqmo017m0zd0p9gjdv371
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:10:00raw219,750원220,500원219,500원220,000원6,488
cmt87oaem016f0zd0kfolczxcstock-5m035420:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oaei016e0zd0ekv23ccl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:05:00raw220,500원220,500원219,500원220,000원7,574
cmt87hup101530zd0xu7viqdjstock-5m035420:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87huox01520zd056kri96p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:00:00raw220,000원220,500원220,000원220,500원7,874
cmt87bfr8013v0zd0a7vjngajstock-5m035420:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfr4013u0zd02o6p6iwa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:55:00raw220,500원220,500원219,500원220,000원12,731
cmt875018012j0zd04pmt5w1qstock-5m035420:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt875011012i0zd0hnhxsinu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:50:00raw220,750원221,000원220,000원220,500원5,634
cmt86ykb401170zd0kwk35pkestock-5m035420:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykaz01160zd0cbnfgd5c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:45:00raw221,000원221,000원220,000원221,000원7,527
cmt86s5m101010zd0z363u6xvstock-5m035420:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5lx01000zd0t7g8i4461
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:40:00raw220,500원221,000원220,000원221,000원7,047
cmt86lpog00yr0zd0biainsawstock-5m035420:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lpod00yq0zd0rqvyjgzp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:35:00raw220,500원221,000원220,000원220,500원6,671
cmt86lpo900yp0zd0fdwanuyqstock-5m035420:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lpo500yo0zd03zlg4hdr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:30:00raw220,500원220,500원220,000원220,000원7,138
cmt868uyu00w30zd0knrq2skkstock-5m035420:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868uyq00w20zd0pagj08ll1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:25:00raw220,500원221,000원220,000원220,500원6,119
cmt862f8100ux0zd0rdeor5w1stock-5m035420:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:172026-08-25 13:30:18cmt862f7x00uw0zd02jokkzy11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:20:00raw220,500원221,000원220,000원220,500원7,651
cmt85w00l00tl0zd095k50idestock-5m035420:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w00f00tk0zd08prxb4gx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:15:00raw220,000원220,500원219,500원220,500원10,585
cmt85pjrw00sd0zd0ka1xg5c3stock-5m035420:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjrs00sc0zd0awfu0lw01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:10:00raw220,000원220,000원219,000원219,500원6,604
cmt85j50800qx0zd04xjex95mstock-5m035420:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j50400qw0zd06ribetje1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:05:00raw219,500원220,500원219,000원219,500원10,174
cmt85cp8b00pt0zd03ows72hystock-5m035420:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:172026-08-25 13:10:17cmt85cp8700ps0zd0l37sclql1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:00:00raw219,000원220,000원218,500원219,500원11,020
cmt856abc00of0zd06g2oemx1stock-5m035420:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856ab700oe0zd0ieltrezt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:55:00raw218,500원219,000원218,000원218,500원7,032
cmt84zug400n50zd0hrhuisp2stock-5m035420:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zug000n40zd0qx14ptga1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:50:00raw219,500원219,500원218,500원219,000원13,608
cmt84tepu00lx0zd07oh4s3n1stock-5m035420:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tepq00lw0zd052mbt9v01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:45:00raw220,000원220,000원219,000원219,500원8,242
cmt84mz4z00kp0zd08lhtvvikstock-5m035420:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz4v00ko0zd0rz757adz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:40:00raw220,000원220,000원219,000원220,000원7,334
cmt84gk3700jd0zd0f9kbd19astock-5m035420:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk3300jc0zd0xyw3g5qr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:35:00raw220,000원220,500원219,500원220,000원8,489
cmt84a4b300i30zd005yx1appstock-5m035420:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a4az00i20zd0bfntiaj31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:30:00raw219,500원220,000원219,000원219,750원7,512
cmt843om100gt0zd06mc6pci9stock-5m035420:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843olx00gs0zd05f6d5szi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:25:00raw218,000원219,500원217,500원219,500원11,387
cmt83x9y900ff0zd06f6gejpnstock-5m035420:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83x9y500fe0zd0mn4qy8gf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:20:00raw218,500원219,000원217,500원218,000원5,882
cmt83qtxh00e70zd09lwgta3rstock-5m035420:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:172026-08-25 12:25:17cmt83qtxd00e60zd09zcj4xqw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:15:00raw218,000원218,500원217,500원218,500원5,587
cmt83ke7300cz0zd0yu7ztdehstock-5m035420:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke6y00cy0zd09vgjxp4l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:10:00raw217,500원218,000원217,000원218,000원6,939
cmt83ke6t00cx0zd0vv7ghacystock-5m035420:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke6p00cw0zd0d12chq161
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:05:00raw217,500원218,000원217,000원217,500원5,680
cmt837jjk00af0zd0jn57vo3nstock-5m035420:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jjg00ae0zd05wqye6rs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:00:00raw217,500원218,000원217,000원217,000원4,320
cmt8313ti00930zd003oflrpwstock-5m035420:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313te00920zd0aue8bqen1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 11:55:00raw217,000원218,000원216,500원217,500원4,552
cmt82up10007x0zd0x1njo2c8stock-5m035420:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up0t007w0zd0jqvkeahx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 11:50:00raw217,000원217,500원216,000원217,500원5,067
cmt82o958006f0zd085d2cuorstock-5m035420:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o955006e0zd0p92eqtuh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 11:45:00raw217,000원217,500원216,000원216,500원6,996
cmt82htg4005b0zd0lnwg76iustock-5m035420:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htg0005a0zd0edla428o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 11:40:00raw217,000원217,500원216,500원217,000원9,052
cmt82bdpz003z0zd05v6qi4mestock-5m035420:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdpv003y0zd0curgfji41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 11:35:00raw217,000원217,000원216,000원216,500원6,162
2,448건 중 1,401–1,450← 이전29 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬