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
cmt6lg35o00tq0zefl6i6ogwastock-5m035720:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg35k00tp0zef4xuvha0m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:55:00raw36,100원36,200원35,950원36,000원47,538
cmt6l9pie00sc0zefo3e844u2stock-5m035720:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pia00sb0zefq0n1itim1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:50:00raw36,150원36,250원36,050원36,150원49,519
cmt6l38lv00r40zef0buapo0rstock-5m035720:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:172026-08-24 10:55:17cmt6l38lr00r30zefhlgdxfaf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:45:00raw36,000원36,200원35,900원36,100원49,993
cmt6kwsr900pu0zefjc1fgx8rstock-5m035720:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsr500pt0zef5qi86f251
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:40:00raw35,850원36,050원35,800원36,000원48,805
cmt6kqdvo00ok0zef4j6j98sbstock-5m035720:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdvk00oj0zef1bi669wb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:35:00raw35,650원35,850원35,600원35,800원42,264
cmt6kjy4t00n80zefnoapw9qwstock-5m035720:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:172026-08-24 10:40:17cmt6kjy4p00n70zefd0zeetbo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:30:00raw35,500원35,700원35,500원35,650원35,040
cmt6kdidh00ly0zefdfohwbf7stock-5m035720:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdidd00lx0zef26tsbts01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:25:00raw35,700원35,700원35,450원35,500원73,834
cmt6k741y00kk0zefg311m1dostock-5m035720:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k741r00kj0zef9sv6kpfm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:20:00raw35,800원35,800원35,650원35,700원35,195
cmt6k0npk00jg0zefchvhfbipstock-5m035720:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:172026-08-24 10:25:17cmt6k0npg00jf0zefeio8m7zz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:15:00raw35,950원36,000원35,750원35,800원42,726
cmt6ju7yx00i20zefiwr8j6hastock-5m035720:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju7ys00i10zefry56mhf11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:10:00raw36,050원36,200원35,800원35,900원53,004
cmt6jns8u00gu0zefihg4ab1gstock-5m035720:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jns8q00gt0zefc8s2s43l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:05:00raw36,150원36,200원35,950원36,050원44,821
cmt6jhda100fo0zef6ngh1zj8stock-5m035720:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:172026-08-24 10:10:17cmt6jhd9x00fn0zef5b9imt121
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:00:00raw36,500원36,500원36,150원36,200원57,734
cmt6jaxjn00ee0zefyoqbqi6xstock-5m035720:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxjj00ed0zefl8w5e89z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:55:00raw36,200원36,500원36,150원36,500원63,312
cmt6j4i7o00d00zefdfpgfelystock-5m035720:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4i7k00cz0zefz1n9orvu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:50:00raw36,000원36,250원36,000원36,200원47,360
cmt6iy2vn00bq0zefim19tx5nstock-5m035720:20260824:09452026-08-24 09:45:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy2vj00bp0zefz4sw9z5t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:45:00raw36,250원36,300원36,000원36,000원55,318
cmt6irn8w00ai0zefgc942ayustock-5m035720:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irn8q00ah0zef67dgnxzp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:40:00raw36,150원36,350원36,150원36,300원63,842
cmt6irn8h00ag0zefeot0nmi6stock-5m035720:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irn8900af0zefpeby8szx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:35:00raw36,350원36,450원36,100원36,100원147,058
cmt6iesjs007y0zeffph43xmestock-5m035720:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iesjo007x0zefhmmucupl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:30:00raw36,100원36,400원36,100원36,350원137,653
cmt6i8crn006o0zef3pg5dzpxstock-5m035720:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8crj006n0zef7u3jhmjt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:25:00raw35,800원36,150원35,750원36,100원88,483
cmt6i1zib005e0zefi1slq5oustock-5m035720:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zi7005d0zefos8xwdom1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:20:00raw35,800원36,150원35,750원35,800원174,442
cmt6hvibn00460zef97z7i02astock-5m035720:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvibj00450zef0357lv7i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:15:00raw35,800원35,825원35,500원35,800원95,795
cmt6hp2do002u0zefi46fw9afstock-5m035720:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:172026-08-24 09:20:17cmt6hp2dk002t0zefouppv2wx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:10:00raw35,350원36,000원35,350원35,750원146,071
cmt6himow001m0zef2nfwiwj8stock-5m035720:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himoq001l0zef5r4gplds1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:05:00raw35,825원35,950원35,050원35,400원176,245
cmt6hc7zf000c0zefxadukrdastock-5m035720:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc7zb000b0zef8i66wye41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:00:00raw35,000원36,000원34,950원35,800원382,240
cmt709h1802ta0zefbccx3qipstock035720:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h1302t90zefy7l79p8h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-24 09:00:00raw35,000원36,500원34,950원35,800원3,753,753
cmt2ky6vw07gv0zcgc784l67rstock-5m035720:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky6vr07gu0zcgrgyvik071
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 15:30:00raw35,800원35,800원35,800원35,800원0
cmt2krrce07fh0zcgjmd1ubrkstock-5m035720:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrcb07fg0zcgxls08yhv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 15:25:00raw35,800원35,800원35,800원35,800원0
cmt2klc9k07eb0zcgao9bkz7bstock-5m035720:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klc9g07ea0zcgoalvgnmm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 15:20:00raw35,800원35,800원35,800원35,800원0
cmt2kewiu07cz0zcguvw0s9xzstock-5m035720:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewiq07cy0zcgnipsrrsg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 15:15:00raw35,750원35,900원35,750원35,850원128,567
cmt2k8gt707br0zcg00uz1q86stock-5m035720:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gt307bq0zcgejorucc51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 15:10:00raw35,500원35,800원35,450원35,800원107,316
cmt2k21w707ah0zcg7n40xu29stock-5m035720:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21w307ag0zcgi4b1dbp81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 15:05:00raw35,400원35,500원35,400원35,450원59,537
cmt2jvm4k07930zcgoqfm0okkstock-5m035720:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:172026-08-21 15:10:17cmt2jvm4g07920zcge2wr22bz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 15:00:00raw35,500원35,550원35,350원35,400원73,952
cmt2jp6gs077v0zcg8q7oxh5dstock-5m035720:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6gm077u0zcg9qudqhze1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:55:00raw35,450원35,600원35,450원35,500원73,280
cmt2jit9y076j0zcgip2ye4z4stock-5m035720:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jit9v076i0zcgfh61mkym1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:50:00raw35,300원35,550원35,250원35,500원108,338
cmt2jcbse075b0zcgwps2blysstock-5m035720:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbs9075a0zcg5n3i01281
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:45:00raw35,400원35,450원35,250원35,275원80,111
cmt2jcbs307590zcgmcgqrhbostock-5m035720:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbs007580zcgrlcx7tk91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:40:00raw35,300원35,400원35,250원35,400원53,311
cmt2izgcd072r0zcg5jvin3pzstock-5m035720:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgc9072q0zcgwl04emxn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:35:00raw35,350원35,400원35,250원35,300원56,104
cmt2it1fs071h0zcgtkku6itkstock-5m035720:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1fo071g0zcgh1abntte1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:30:00raw35,400원35,450원35,350원35,350원39,658
cmt2imlpy07090zcgd4laf34ostock-5m035720:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlpv07080zcgz521ljyu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:25:00raw35,300원35,400원35,250원35,350원37,092
cmt2ig62k06yv0zcg0rsppi1istock-5m035720:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig62506yu0zcgu98zg2h01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:20:00raw35,300원35,400원35,200원35,300원67,272
cmt2i9r6r06xn0zcglrkjjqq4stock-5m035720:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r6n06xm0zcg0lxno1og1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:15:00raw35,375원35,500원35,300원35,300원79,343
cmt2i3buv06wd0zcgdu5zzmgpstock-5m035720:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bur06wc0zcg9o91r2tg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:10:00raw35,200원35,400원35,200원35,400원73,313
cmt2hwvn406v50zcgu0sv17f1stock-5m035720:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvn106v40zcggv9pqi7f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:05:00raw35,200원35,250원35,100원35,200원53,239
cmt2hqfyz06tt0zcg0ras1b6istock-5m035720:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqfyt06ts0zcg36ei31m01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:00:00raw35,200원35,250원35,150원35,200원63,526
cmt2hk13e06sl0zcgt6p3zwk1stock-5m035720:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk13a06sk0zcgy9jp2w7e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:55:00raw35,100원35,350원35,000원35,200원106,718
cmt2hdms606r70zcgj4nxpneostock-5m035720:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdms206r60zcgt8m2aggi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:50:00raw35,200원35,300원35,050원35,050원137,743
cmt2h75j606q10zcgofahw6uvstock-5m035720:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75j206q00zcgzgbvxese1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:45:00raw35,550원35,550원35,100원35,200원252,796
cmt2h0qm506op0zcgnz4ijwldstock-5m035720:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qlz06oo0zcg84jcn7ic1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:40:00raw35,100원35,600원35,025원35,550원346,140
cmt2guawb06nh0zcgc9v94qljstock-5m035720:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guaw706ng0zcgzjtkxuls1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:35:00raw34,600원35,100원34,550원35,100원309,392
cmt2gnv5m06m50zcg8mmlyz7wstock-5m035720:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv5i06m40zcg8vef2sga1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:30:00raw34,350원34,600원34,300원34,600원115,966
2,412건 중 1,501–1,550← 이전31 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬