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
cmt7yqsgv00ec10d4oqsp6niqstock-5m035420:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:172026-08-25 10:05:17cmt7yqsgr00eb10d44zhk0box1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:55:00raw215,000원216,000원214,500원216,000원8,664
cmt7yqsgm00ea10d4jax4jzwvstock-5m035420:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:05:172026-08-25 10:05:17cmt7yqsgi00e910d4zula8yus1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:50:00raw214,000원216,000원214,000원215,500원12,229
cmt7ydwzh00bs10d4riwd2uzdstock-5m035420:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydwzb00br10d4ci0izjav1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:45:00raw214,500원215,500원214,000원214,000원11,736
cmt7y7i1i00ai10d4me90dm0ystock-5m035420:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i1e00ah10d4w0i0hhm01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:40:00raw213,500원215,000원213,500원215,000원13,854
cmt7y12be009410d4ah57m8i9stock-5m035420:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12b9009310d4mi9seep61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:35:00raw213,000원214,500원213,000원214,000원8,849
cmt7xumyl007y10d46zo3dmsgstock-5m035420:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xumyg007x10d4htcqq0il1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:30:00raw213,000원214,000원212,500원213,500원13,219
cmt7xo8bl006k10d4rc6pp14mstock-5m035420:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:182026-08-25 09:35:18cmt7xo8ba006j10d4jt00ylpc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:25:00raw212,500원214,500원212,500원213,500원14,163
cmt7xhrxt005e10d4v0y2rmawstock-5m035420:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhrxo005d10d4umwot7yl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:20:00raw210,500원213,500원210,000원213,000원21,025
cmt7xbddn004010d48shd60z4stock-5m035420:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:182026-08-25 09:25:18cmt7xbddj003z10d4t0mwr1kv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:15:00raw211,250원212,000원210,000원211,000원64,638
cmt7x4xcd002s10d4991nxj65stock-5m035420:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xc9002r10d4bdq7vhei1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:10:00raw213,000원214,000원211,000원211,250원39,548
cmt7wyhq3001k10d47rpefbtestock-5m035420:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhpx001j10d41qmpgtjj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:05:00raw214,750원215,500원211,500원213,000원120,169
cmt7ws3wn000a10d4i2xcidiastock-5m035420:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws3wi000910d4nwg3rk1x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:00:00raw220,500원220,500원215,000원215,000원47,872
cmt9v56kp01cs0zdxdlff4y37stock035420:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56kk01cr0zdx8yvo32rf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-25 09:00:00raw220,500원221,500원210,000원220,500원939,087
cmt6v9qpz02rw0zefa28z6rd1stock-5m035420:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qpv02rv0zefzgschl6y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 15:30:00raw223,500원223,500원223,500원223,500원0
cmt6v3brz02qo0zef1rchwzmsstock-5m035420:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3brv02qn0zefm109p31u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 15:25:00raw223,500원223,500원223,500원223,500원0
cmt6uww2602pe0zef37r8uo8sstock-5m035420:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:172026-08-24 15:30:17cmt6uww2302pd0zefixl0eszc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 15:20:00raw223,000원223,000원223,000원223,000원0
cmt6uqgav02o20zefgmg9efl4stock-5m035420:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgar02o10zefmsemh6jn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 15:15:00raw224,000원224,000원223,000원223,000원7,798
cmt6uk1db02mo0zef4njuyrujstock-5m035420:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1d702mn0zefbmylimm21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 15:10:00raw224,000원224,000원223,000원224,000원9,138
cmt6udm2602le0zefdnvoi3wpstock-5m035420:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm2202ld0zefun5hq47y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 15:05:00raw223,500원224,000원223,500원223,500원8,874
cmt6u75zc02ka0zefxhp5h8ldstock-5m035420:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u75z302k90zef1tdjhktt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 15:00:00raw224,000원224,500원223,000원224,000원5,775
cmt6u0q8502j00zeffh2v3rk6stock-5m035420:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0q8102iz0zefhwrx1uuq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:55:00raw223,750원224,500원223,500원223,500원8,135
cmt6tud5z02hq0zefrjf221aastock-5m035420:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud5s02hp0zefb4d8krs11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:50:00raw223,000원224,000원223,000원223,750원7,584
cmt6tnvlm02gc0zef766j5a32stock-5m035420:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvli02gb0zefj8ivbo5l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:45:00raw223,500원224,000원223,000원223,000원5,351
cmt6thfx602f40zefx6sjyfqpstock-5m035420:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfx202f30zeff262a1g51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:40:00raw223,500원224,500원223,000원223,500원5,648
cmt6tb1vk02dw0zefakeybg2tstock-5m035420:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1vh02dv0zefe1da7dx41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:35:00raw223,500원224,500원223,000원224,000원5,381
cmt6t4lxk02cm0zefabvzli7rstock-5m035420:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lxg02cl0zef6vwizv721
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:30:00raw224,000원224,500원223,000원223,000원8,439
cmt6sy5ic02bc0zefbqxii53wstock-5m035420:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5i402bb0zefl04p2hw91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:25:00raw225,000원225,000원223,500원223,500원10,565
cmt6srtzn029y0zef5zy3hjcdstock-5m035420:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6srtzi029x0zef6yeltcoc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:20:00raw225,000원226,000원224,500원225,000원18,159
cmt6slasw028o0zefpgodynzdstock-5m035420:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:172026-08-24 14:25:17cmt6slass028n0zef2mlforw31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:15:00raw224,250원225,000원223,500원224,500원11,432
cmt6sevjz027e0zefw80723dzstock-5m035420:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevjw027d0zefjdxjpp8d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:10:00raw224,000원224,500원223,500원224,000원18,840
cmt6s8g7a02680zefne8p3p4ystock-5m035420:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g7702670zefg26bpf5m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:05:00raw223,000원224,000원222,500원224,000원12,738
cmt6s238x024y0zefhvfobrivstock-5m035420:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s238u024x0zefnpybzk9g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:00:00raw222,500원223,000원222,000원223,000원7,484
cmt6rvkre023i0zefw8hisj4ostock-5m035420:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkra023h0zefq367bhum1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:55:00raw222,250원223,000원222,000원222,500원8,173
cmt6rp5hg022e0zefezcqrjcestock-5m035420:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5h9022d0zefmb091yvf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:50:00raw222,500원223,500원222,000원222,500원9,681
cmt6ripyt02120zefb4d6vz3cstock-5m035420:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6ripyq02110zef9m58zw8m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:45:00raw223,000원223,500원222,500원223,000원9,372
cmt6rcbi801zo0zefk5ioncycstock-5m035420:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbi401zn0zef8g4xxldf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:40:00raw223,000원223,500원222,000원223,500원7,047
cmt6r5ujv01yg0zeffuzz0qc7stock-5m035420:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5ujq01yf0zefmvlv79qe1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:35:00raw223,000원223,000원222,000원223,000원7,437
cmt6qzfn401x80zefx6dj4sthstock-5m035420:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfn001x70zeft9vqa6gu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:30:00raw223,000원223,500원222,000원223,000원6,124
cmt6qszwn01vy0zefgjphr0rlstock-5m035420:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszwj01vx0zefygrz3uqr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:25:00raw223,000원223,000원222,000원223,000원5,556
cmt6qmk4x01uo0zefd89scocbstock-5m035420:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk4t01un0zefb4o2w8i01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:20:00raw222,000원223,000원221,500원222,500원6,665
cmt6qg57i01tg0zefa7slg2bvstock-5m035420:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg57e01tf0zefprbx33a51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:15:00raw223,000원223,000원221,500원222,000원11,987
cmt6q9ph601s60zefrmqzpd8lstock-5m035420:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:172026-08-24 13:20:17cmt6q9ph201s50zeft43l983f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:10:00raw222,500원223,000원222,000원223,000원8,973
cmt6q3by801qw0zeflp71dnonstock-5m035420:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3by201qv0zef1hkcpbqd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:05:00raw221,500원222,500원221,500원222,500원7,290
cmt6pwwh001pg0zefq4cbq1exstock-5m035420:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwgw01pf0zefawzmkxm91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:00:00raw222,000원222,000원221,000원221,500원6,513
cmt6pqf2u01oa0zef5g5071axstock-5m035420:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:172026-08-24 13:05:17cmt6pqf2q01o90zefu5vn265y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 12:55:00raw222,000원223,000원221,500원222,000원8,660
cmt6pjzgl01my0zefx1jb6t8tstock-5m035420:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzgg01mx0zef1frci7kj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 12:50:00raw222,000원222,500원221,500원222,000원8,385
cmt6pdjni01ls0zef0ufpngm6stock-5m035420:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjnf01lr0zef0q9bwzcr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 12:45:00raw222,500원223,000원222,000원222,500원8,770
cmt6p754401ki0zefu6x11eatstock-5m035420:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p754001kh0zefl6zkmsok1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 12:40:00raw222,500원223,000원222,000원223,000원8,492
cmt6p0qoe01j60zef6bnar1hqstock-5m035420:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:192026-08-24 12:45:19cmt6p0qo701j50zefm6w6gs7y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 12:35:00raw222,000원222,500원221,750원222,500원6,034
cmt6ou99p01hy0zef05q3rbnnstock-5m035420:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou99m01hx0zef31qiywch1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 12:30:00raw221,500원222,500원221,000원222,000원7,859
4,976건 중 3,901–3,950← 이전79 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬