Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

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

법인 = cmrrzaftz000q0z6j5v7vyswh×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmtjdqbct001j10he3b9k462qstock-5m035720:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:172026-09-02 09:50:17cmtjdqbco001i10het698ysop1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:40:00raw36,400원36,400원36,200원36,400원25,679
cmtjdjvpw000b10hen5rm24w3stock-5m035720:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvpr000a10helzgo6l351
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:35:00raw36,350원36,450원36,300원36,350원18,856
cmtjddgut016e10f9ynyr85zfstock-5m035720:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgup016d10f9558igprj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:30:00raw36,150원36,350원36,050원36,350원24,023
cmtjd70vi015a10f9wi4a3hjzstock-5m035720:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:172026-09-02 09:35:17cmtjd70ve015910f9z55lk8z11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:25:00raw36,200원36,200원36,100원36,200원15,448
cmtjd0l67013y10f9131ive0qstock-5m035720:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l63013x10f99fe7iey91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:20:00raw36,350원36,350원36,150원36,200원18,345
cmtjcu5kz012q10f9pvwsxta1stock-5m035720:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5ks012p10f91c3qzl6e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:15:00raw36,400원36,400원36,200원36,300원20,315
cmtjcnqhk011g10f9e9kgcnmnstock-5m035720:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqhh011f10f943hbhyrv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:10:00raw36,100원36,450원36,000원36,350원29,656
cmtjchar8010410f9s5ulxvsfstock-5m035720:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchar4010310f9ypug89ka1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:05:00raw36,050원36,200원35,900원36,050원40,988
cmtjv854v02k710hebvamy0qvstock035720:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv854r02k610her675fxe11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-02 09:00:00raw35,800원36,450원35,100원35,100원1,500,848
cmtjcaw3600yw10f9xqtl0ou9stock-5m035720:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw3200yv10f9h6fmomlh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:00:00raw35,800원36,300원35,500원36,050원95,944
cmtiask5p00wd10f90uv0syiustock-5m035720:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask5l00wc10f9k69ppiqo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 15:30:00raw36,450원36,450원36,450원36,450원0
cmtiam4gd00v110f9qjbdd10xstock-5m035720:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4ga00v010f93hn3ui7m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 15:25:00raw36,450원36,450원36,450원36,450원0
cmtiafpjq00tr10f9e55rtybhstock-5m035720:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpjm00tq10f9jnbnmst51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 15:20:00raw36,450원36,450원36,450원36,450원0
cmtia99ry00sj10f9pfwluf0sstock-5m035720:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99ru00si10f98twq3cde1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 15:15:00raw36,450원36,600원36,450원36,500원7,293
cmtia2u2200r710f9wmd0q08astock-5m035720:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u1y00r610f9dnyrdnlp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 15:10:00raw36,550원36,600원36,450원36,450원9,292
cmti9wf4q00px10f9ejnp3vjtstock-5m035720:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf4m00pw10f9yjnqfwud1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 15:05:00raw36,600원36,650원36,550원36,550원10,107
cmti9q0st00ol10f9qfdi5vggstock-5m035720:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0sp00ok10f9mxhzn9al1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 15:00:00raw36,500원36,650원36,500원36,550원27,104
cmti9jjof00nb10f9bnyht7frstock-5m035720:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjob00na10f923ayk4si1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:55:00raw36,600원36,600원36,450원36,550원12,813
cmti9d5ma00m110f91uchi4mjstock-5m035720:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5m700m010f9tcn666et1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:50:00raw36,450원36,600원36,450원36,600원11,640
cmti96p0300kv10f9vjwl7alastock-5m035720:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96ozy00ku10f9v7pw2dod1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:45:00raw36,500원36,600원36,450원36,500원15,709
cmti909br00jh10f90wxhi3p5stock-5m035720:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909bn00jg10f9trduz2f71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:40:00raw36,400원36,550원36,300원36,500원17,372
cmti8tuh200ib10f9m6kk9uz4stock-5m035720:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tugy00ia10f974c1oihi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:35:00raw36,250원36,400원36,250원36,350원9,053
cmti8nelt00gx10f94jar8i0pstock-5m035720:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:172026-09-01 14:40:17cmti8nelp00gw10f9koyurc431
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:30:00raw36,300원36,350원36,250원36,250원8,123
cmti8gywg00fp10f9vmslf473stock-5m035720:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gywc00fo10f9rbecbae21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:25:00raw36,250원36,350원36,250원36,300원9,314
cmti8aj6t00ef10f9nnfm2z95stock-5m035720:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj6p00ee10f9qi0zksr11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:20:00raw36,250원36,300원36,200원36,300원13,225
cmti844ct00d510f9kghz1crfstock-5m035720:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844co00d410f9snph7n1c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:15:00raw36,200원36,300원36,200원36,200원14,776
cmti7xolc00bt10f9kdhhdrz5stock-5m035720:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:172026-09-01 14:20:17cmti7xol800bs10f9iqv9nzw31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:10:00raw36,350원36,400원36,200원36,225원24,160
cmti7r8so00aj10f9jetos28gstock-5m035720:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8sk00ai10f941844neu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:05:00raw36,350원36,400원36,300원36,350원6,202
cmti7ktus009910f9zw8ky32kstock-5m035720:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktuo009810f9q38cls2i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 14:00:00raw36,400원36,400원36,300원36,350원8,655
cmti7ee6l008110f9vle0pvtustock-5m035720:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:172026-09-01 14:05:17cmti7ee6h008010f9ek2qtlbd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:55:00raw36,400원36,450원36,350원36,350원17,178
cmti77yeo006t10f9ec87b2bgstock-5m035720:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yek006s10f9zia8zpil1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:50:00raw36,500원36,500원36,400원36,450원9,693
cmti71jhx005j10f9w5j3ua6fstock-5m035720:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jht005i10f9r4t3vbvo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:45:00raw36,500원36,575원36,450원36,450원10,008
cmti6v3qh004510f9jp1lrfnustock-5m035720:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3qc004410f9u0wrvni21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:40:00raw36,500원36,550원36,450원36,500원8,459
cmti6oo6o002x10f9zkz9e0pistock-5m035720:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo6k002w10f98ux468gn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:35:00raw36,450원36,550원36,450원36,450원7,677
cmti6oo6e002v10f9458y74bgstock-5m035720:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo69002u10f90n1uzmj81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:30:00raw36,425원36,550원36,400원36,500원10,898
cmti6bthy000b10f9hzfbghd8stock-5m035720:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btht000a10f93vxrev2z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:25:00raw36,450원36,500원36,400원36,425원7,398
cmti65djh01uo10gkamjihqoastock-5m035720:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65djd01un10gkh8pbaitf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:20:00raw36,550원36,550원36,400원36,450원21,586
cmti5yygl01tg10gko8hcwiowstock-5m035720:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yygh01tf10gkowisc9dx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:15:00raw36,525원36,650원36,500원36,550원4,052
cmti5sir201s610gksetyi5ktstock-5m035720:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5siqy01s510gk2mwhsoam1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:10:00raw36,550원36,625원36,500원36,550원8,265
cmti5m32r01qy10gkbs7q9mntstock-5m035720:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m32n01qx10gkyraudcde1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:05:00raw36,550원36,600원36,550원36,600원3,869
cmti5fo1y01pm10gkixwohqpdstock-5m035720:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo1v01pl10gke9ptzl7w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:00:00raw36,650원36,650원36,550원36,550원6,327
cmti598co01oc10gkqjxy1l1gstock-5m035720:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598ck01ob10gke0qwlabk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:55:00raw36,550원36,650원36,550원36,650원3,254
cmti598cf01oa10gkq6tdeo7mstock-5m035720:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598cc01o910gklcvpm3bc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:50:00raw36,600원36,650원36,550원36,550원2,980
cmti4wdry01ls10gku83509hystock-5m035720:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdru01lr10gk82y7gu2p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:45:00raw36,550원36,600원36,500원36,600원4,503
cmti4pxxq01kk10gkr6t9997gstock-5m035720:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxxn01kj10gk2mjs20881
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:40:00raw36,550원36,600원36,500원36,550원3,178
cmti4pxxj01ki10gk6b2tg4kgstock-5m035720:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxxf01kh10gk9vmfhlqk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:35:00raw36,550원36,600원36,500원36,550원3,186
cmti4d39e01hs10gky42lin4tstock-5m035720:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d39a01hr10gkugdsztoq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:30:00raw36,525원36,550원36,500원36,550원4,661
cmti46nkj01go10gkj30a0tb9stock-5m035720:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:172026-09-01 12:35:17cmti46nkf01gn10gkifvm4au31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:25:00raw36,500원36,550원36,500원36,550원5,864
cmti408in01fg10gkbl4j7ucostock-5m035720:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408ii01ff10gkwe1oezmp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:20:00raw36,575원36,575원36,500원36,500원4,513
cmti3ts5i01e210gk0ireqq9tstock-5m035720:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts5e01e110gk6a5qqwna1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 12:15:00raw36,650원36,650원36,550원36,550원8,707
2,361건 중 951–1,000← 이전20 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬