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
cmt0zm52x03ga0zcgvmytpf0bstock-5m035720:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm52t03g90zcg46x2fjlo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 12:45:00raw38,950원39,100원38,950원39,075원16,806
cmt0zfq6203ey0zcgjw6hu7vmstock-5m035720:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq5y03ex0zcg2yu4w7l51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 12:40:00raw39,000원39,000원38,950원38,950원4,544
cmt0z9afq03do0zcgfz9rkycsstock-5m035720:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9afn03dn0zcgpiz8bhj11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 12:35:00raw39,000원39,000원38,950원38,950원9,153
cmt0z2uoz03cc0zcgil9lh6s2stock-5m035720:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2uot03cb0zcgf01x2x7d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 12:30:00raw39,050원39,050원38,950원38,950원8,275
cmt0ywfwe03b40zcgd0ioaw5astock-5m035720:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfwa03b30zcgeihx4g2o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 12:25:00raw39,100원39,100원39,000원39,050원7,629
cmt0yq02r039s0zcg5tj84j5ustock-5m035720:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:172026-08-20 12:30:17cmt0yq02n039r0zcgx5tc76241
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 12:20:00raw39,000원39,100원38,950원39,100원21,100
cmt0yjkc6038m0zcgol7irk1nstock-5m035720:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkc0038l0zcgj346uwoh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 12:15:00raw39,050원39,050원38,950원39,000원6,219
cmt0yd4mc037a0zcgpxd6a56astock-5m035720:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4m903790zcgbi6remnl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 12:10:00raw39,050원39,050원38,950원39,050원10,759
cmt0y6pos03600zcgwrb0ssptstock-5m035720:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6pom035z0zcga6ty1geq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 12:05:00raw39,000원39,050원38,950원39,050원8,407
cmt0y09yw034s0zcg3a7gydpwstock-5m035720:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y09ys034r0zcg2fd5392v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 12:00:00raw39,000원39,000원38,950원39,000원8,094
cmt0xtu9v033i0zcgqvsxkytvstock-5m035720:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtu9r033h0zcgykgq06nn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:55:00raw38,950원39,000원38,900원38,950원17,581
cmt0xnfdg03260zcg6cr9isj8stock-5m035720:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfdc03250zcg6zjrzo9i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:50:00raw38,900원39,000원38,900원38,950원15,293
cmt0xgzmt030y0zcgvnd8xrjxstock-5m035720:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzmp030x0zcgqtzkf1d71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:45:00raw38,950원39,000원38,900원38,900원5,448
cmt0xajw202zi0zcgbtjh7pblstock-5m035720:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajvw02zh0zcgy3h90jnb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:40:00raw39,000원39,100원38,950원39,000원15,634
cmt0x44yd02ya0zcg06hfb5klstock-5m035720:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x44y902y90zcggdhespll1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:35:00raw38,950원39,000원38,950원39,000원9,395
cmt0wxp8j02x40zcgpi0jhph6stock-5m035720:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:172026-08-20 11:40:17cmt0wxp8f02x30zcgesow2s841
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:30:00raw38,900원38,950원38,900원38,900원5,789
cmt0wr9v202vq0zcg45zj91lrstock-5m035720:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9uy02vp0zcgo1s22jyw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:25:00raw38,950원39,000원38,850원38,900원11,815
cmt0wku2g02uk0zcg949ahlaistock-5m035720:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku2d02uj0zcgd6y9sj4j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:20:00raw39,150원39,175원38,850원38,850원35,258
cmt0weevn02t60zcg5kb5f69estock-5m035720:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weevj02t50zcgg2gpmw8v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:15:00raw39,200원39,200원39,100원39,175원15,427
cmt0weeve02t40zcgpiknofyustock-5m035720:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weev902t30zcgrikz0x0d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:10:00raw39,150원39,200원39,050원39,200원18,475
cmt0w1jg602qq0zcghs8mk4pzstock-5m035720:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1jfz02qp0zcg4snur3601
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:05:00raw39,250원39,300원39,100원39,150원9,738
cmt0vv4k102pg0zcgd3f2kbznstock-5m035720:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4jx02pf0zcgkdufwyp11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:00:00raw39,275원39,350원39,200원39,250원25,935
cmt0voou602o60zcgbnq8ndfzstock-5m035720:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:172026-08-20 11:05:17cmt0voou002o50zcgm4c1paoh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:55:00raw39,350원39,400원39,250원39,250원18,908
cmt0vi94l02mw0zcgkxoo0t0lstock-5m035720:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi94c02mv0zcgsbc3hu3r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:50:00raw39,300원39,400원39,300원39,350원51,677
cmt0vbu4y02lk0zcgopt629f8stock-5m035720:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu4r02lj0zcg2c9199u91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:45:00raw39,250원39,300원39,200원39,300원20,708
cmt0v5efq02ka0zcguu320skwstock-5m035720:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:172026-08-20 10:50:17cmt0v5efh02k90zcgcsfcuvbl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:40:00raw39,225원39,250원39,150원39,200원13,763
cmt0uyypk02j20zcgdfscpl0jstock-5m035720:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyph02j10zcgea4msgwl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:35:00raw39,225원39,250원39,150원39,225원15,894
cmt0usj0u02hk0zcgnm9m6he9stock-5m035720:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj0o02hj0zcgyzgp31v11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:30:00raw39,200원39,300원39,200원39,250원19,334
cmt0um42u02gi0zcg36n3y1hnstock-5m035720:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um42q02gh0zcggo4lbzys1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:25:00raw39,175원39,300원39,150원39,200원25,622
cmt0ufoci02f20zcg8hs6zyg0stock-5m035720:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufoce02f10zcgrx6e9iqc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:20:00raw39,250원39,300원39,150원39,150원19,475
cmt0u98n202du0zcgmqxos6fxstock-5m035720:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98mv02dt0zcgi4biftsx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:15:00raw39,250원39,300원39,200원39,200원21,847
cmt0u2tpl02ck0zcggn3rdezvstock-5m035720:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2tph02cj0zcg8erc3a0q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:10:00raw39,150원39,400원39,125원39,300원56,715
cmt0twe0j02be0zcg5qu6t21lstock-5m035720:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:172026-08-20 10:15:17cmt0twe0f02bd0zcgr2g0eq7s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:05:00raw39,100원39,200원39,050원39,150원29,108
cmt0tpyaz02a00zcgc1f23moistock-5m035720:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpyat029z0zcgcoouwnfv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:00:00raw38,950원39,350원38,900원39,100원77,024
cmt0tjjcf028s0zcg6ara6x3vstock-5m035720:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjcb028r0zcg2ne6cpo11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:55:00raw38,750원38,950원38,750원38,950원24,483
cmt0td3mx027g0zcgoywamkuwstock-5m035720:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:172026-08-20 10:00:17cmt0td3mt027f0zcg8a5u47631
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:50:00raw38,800원38,900원38,750원38,750원19,144
cmt0t6nx9026a0zcgnqzda20qstock-5m035720:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6nx502690zcgzcb5oxxj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:45:00raw38,850원38,850원38,700원38,750원11,427
cmt0t08xm024w0zcgubdqscwfstock-5m035720:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t08xi024v0zcgrdve16um1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:40:00raw38,800원38,900원38,650원38,850원47,607
cmt0stt7i023q0zcgthfuzovqstock-5m035720:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:172026-08-20 09:45:17cmt0stt7e023p0zcgye0bxtcp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:35:00raw39,050원39,100원38,750원38,800원39,981
cmt0sndi1022g0zcggbn96cnestock-5m035720:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndhx022f0zcgl95qzm5r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:30:00raw38,850원39,350원38,850원39,100원153,407
cmt0sgxrv02140zcg0od0xy7gstock-5m035720:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxrr02130zcglrbh77551
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:25:00raw38,350원39,000원38,350원38,850원141,208
cmt0sajxu01zw0zcghxqnucl9stock-5m035720:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sajxq01zv0zcgr2c6vsp21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:20:00raw38,300원38,500원38,250원38,400원30,784
cmt0s432w01ym0zcggmp7mmwustock-5m035720:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s432s01yl0zcgy9up7pro1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:15:00raw38,400원38,400원38,200원38,250원22,048
cmt0rxndk01xa0zcgg6c03989stock-5m035720:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxndg01x90zcgal5v8un71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:10:00raw38,450원38,550원38,300원38,350원43,441
cmt0rr8gg01vy0zcgszda067astock-5m035720:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8ga01vx0zcg7np667p51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:05:00raw38,450원38,750원38,300원38,400원102,849
cmt1ai24304nq0zcgvm9huvgastock035720:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai23x04np0zcgemxj97kt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-20 09:00:00raw37,450원39,400원37,450원38,700원2,104,786
cmt0rksti01us0zcg1yc584jvstock-5m035720:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rkste01ur0zcgavhhjobs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:00:00raw37,450원38,650원37,450원38,500원200,017
cmszq2hx901s70zcgh1pbfwxfstock-5m035720:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hx501s60zcg0bapk4oi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 15:30:00raw37,350원37,350원37,350원37,350원0
cmszpw27a01qz0zcg9ieb6zfestock-5m035720:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:172026-08-19 15:35:17cmszpw27401qy0zcg6p4tayb31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 15:25:00raw37,350원37,350원37,350원37,350원0
cmszppmi201pp0zcgrb0liocmstock-5m035720:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmhx01po0zcgapyigwca1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 15:20:00raw37,350원37,350원37,350원37,350원0
2,424건 중 1,651–1,700← 이전34 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬