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
cmsxzjzhd00ks0zg853254e1astock-5m035720:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzh900kr0zg8z1in7g8m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:20:00raw38,800원38,800원38,650원38,750원59,992
cmsxzdje000jk0zg8svp5l31zstock-5m035720:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjdw00jj0zg8oihe08661
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:15:00raw38,800원38,850원38,700원38,800원34,342
cmsxz74fm00ia0zg85kh3soa2stock-5m035720:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74fh00i90zg8bx2ythlj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:10:00raw38,825원38,850원38,750원38,800원44,020
cmsxz0opf00gy0zg8fcx0azi3stock-5m035720:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0opb00gx0zg8dcrjybzu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:05:00raw38,950원38,950원38,800원38,825원30,365
cmsxyu91j00fk0zg8wrnji61hstock-5m035720:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu91f00fj0zg8b34dkz5o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 10:00:00raw39,000원39,050원38,900원38,900원33,890
cmsxyu91a00fi0zg8urn3n3oystock-5m035720:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu91600fh0zg84er6jsoh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:55:00raw39,000원39,050원38,950원39,000원22,427
cmsxyhgqy00d60zg8t72we8listock-5m035720:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgqu00d50zg8iernrgnk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:50:00raw38,950원39,000원38,950원39,000원22,033
cmsxyaykd00bu0zg8baj9gqsestock-5m035720:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyayk900bt0zg8rj8naw2i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:45:00raw38,975원39,050원38,900원38,950원13,517
cmsxy4iv400ak0zg8sqtu3u95stock-5m035720:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4iv100aj0zg8r61rcr4o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:40:00raw38,800원39,000원38,750원39,000원27,283
cmsxxy405009c0zg8c3r3jalgstock-5m035720:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy401009b0zg8et8ja7vw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:35:00raw38,850원38,900원38,750원38,800원28,013
cmsxxrohj007y0zg8ov0x6gn9stock-5m035720:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxrohf007x0zg8oidh1ttn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:30:00raw38,850원38,950원38,800원38,900원27,937
cmsxxl8hc006m0zg8o97kgifsstock-5m035720:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8h8006l0zg8eyw133m21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:25:00raw38,625원38,850원38,600원38,850원61,072
cmsxxetpr005g0zg8rs6xseczstock-5m035720:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetpm005f0zg8c9zr0etr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:20:00raw39,000원39,050원38,600원38,625원102,444
cmsxx8dyz00460zg8m0z50mr9stock-5m035720:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8dyv00450zg824cl7l0q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:15:00raw38,925원39,000원38,800원38,950원54,672
cmsxx1y33002u0zg8yvbbq5olstock-5m035720:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y2x002t0zg85iw7wdo41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:10:00raw39,100원39,150원38,850원38,925원104,979
cmsxwvj4t001k0zg8oquduhuastock-5m035720:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj4o001j0zg8ms7p8it21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:05:00raw39,250원39,300원39,050원39,150원82,931
cmsyfmcy002t60zg8zz0h1q1cstock035720:202608182026-08-18dayperiod2026-08-18 18:00:022026-08-18 18:00:02cmsyfmcxw02t50zg838hxzfss1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-18 09:00:00raw39,650원39,850원37,650원38,250원2,396,658
cmsxwp3qm000g0zg8qzpdwl3tstock-5m035720:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3qi000f0zg8lvmoetoi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 09:00:00raw39,650원39,850원39,200원39,250원167,915
cmsskv85m08ge0zfs9su6lx97stock-5m035720:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv85j08gd0zfs07j1q7dw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 15:30:00raw39,950원39,950원39,950원39,950원0
cmsskosjw08f60zfscezsf979stock-5m035720:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosjs08f50zfsncyflwpi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 15:25:00raw39,950원39,950원39,950원39,950원0
cmsskidm508dw0zfshu07tdc7stock-5m035720:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidlx08dv0zfszad517a31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 15:20:00raw39,900원39,900원39,900원39,900원0
cmsskbxpu08ci0zfso3nxksucstock-5m035720:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxpr08ch0zfsxrp7dgpu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 15:15:00raw39,800원39,900원39,800원39,900원27,980
cmssk5i2008ba0zfssn2on43ystock-5m035720:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i1x08b90zfs72cu5qor1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 15:10:00raw39,800원39,850원39,800원39,800원16,201
cmssjz32y08a40zfslvhc5c6bstock-5m035720:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz32v08a30zfsiiv4gsvi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 15:05:00raw39,900원39,900원39,800원39,850원11,088
cmssjsoxy088u0zfs52cxkqehstock-5m035720:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsoxu088t0zfs8g7o2fz01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 15:00:00raw39,800원39,950원39,800원39,875원27,885
cmssjm7ll087i0zfsb1fruh7gstock-5m035720:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7li087h0zfsd2c0g6dq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:55:00raw39,850원39,850원39,800원39,800원5,858
cmssjfsnc086c0zfsa9o6ziwlstock-5m035720:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsn8086b0zfsbtt2o14q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:50:00raw39,800원39,850원39,750원39,850원20,521
cmssj9cxi084w0zfsf8gakhzlstock-5m035720:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9cxe084v0zfsqvyvnhal1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:45:00raw39,750원39,800원39,700원39,750원9,474
cmssj2x8o083o0zfsbdghi6y3stock-5m035720:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2x8l083n0zfswqfjdm4j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:40:00raw39,850원39,850원39,700원39,700원16,678
cmssiwibm082c0zfsq6hjri85stock-5m035720:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwibj082b0zfs59u5y66t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:35:00raw39,850원39,900원39,800원39,850원13,720
cmssiq2l808140zfsinu3il5jstock-5m035720:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:172026-08-14 14:40:17cmssiq2l108130zfsme1v1y321
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:30:00raw39,725원39,850원39,700원39,800원18,234
cmssijmuo07zy0zfsbuhaqubbstock-5m035720:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijmul07zx0zfsrs9r76qi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:25:00raw39,750원39,750원39,700원39,700원10,162
cmssid7ut07yk0zfs65l44b4vstock-5m035720:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7up07yj0zfsgujlp64a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:20:00raw39,700원39,800원39,650원39,750원29,989
cmssi6s5907xa0zfsf2vawk3lstock-5m035720:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:172026-08-14 14:25:17cmssi6s5607x90zfsgcx05cnd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:15:00raw39,700원39,750원39,650원39,650원16,670
cmssi0cfe07w00zfsy2obmbx5stock-5m035720:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cfb07vz0zfsg0ouqw1o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:10:00raw39,700원39,750원39,700원39,700원9,076
cmssi0cf507vy0zfs5d3jxfststock-5m035720:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cf107vx0zfs167a80231
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:05:00raw39,700원39,750원39,700원39,725원8,090
cmsshnhqy07te0zfsfvn9pdymstock-5m035720:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhqv07td0zfsb6dsqf9t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:00:00raw39,700원39,725원39,700원39,700원13,117
cmsshh25e07s40zfsvfst3ho4stock-5m035720:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh25a07s30zfse61p8imu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:55:00raw39,700원39,750원39,700원39,700원9,233
cmsshamh007qy0zfsu6yjgtbustock-5m035720:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamgs07qx0zfssjq9gxeg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:50:00raw39,725원39,750원39,700원39,725원7,956
cmssh47d807po0zfs4738p33ustock-5m035720:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47d407pn0zfs22jjhsru1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:45:00raw39,800원39,800원39,700원39,700원16,439
cmssgxrmd07oc0zfsd7mu30ojstock-5m035720:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrma07ob0zfs1a6qklg31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:40:00raw39,750원39,800원39,750원39,800원7,275
cmssgrbwu07n20zfs6v5cc05ystock-5m035720:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbwq07n10zfs0e6dl6y71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:35:00raw39,775원39,800원39,750원39,750원8,760
cmssgkx0n07ls0zfsucs89vm3stock-5m035720:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkx0k07lr0zfsqc4s2u9t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:30:00raw39,875원39,900원39,750원39,775원17,557
cmssgeh8c07ki0zfsiljpfewcstock-5m035720:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgeh8807kh0zfsd0jkow3i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:25:00raw39,900원39,925원39,850원39,875원12,297
cmssg82cn07j60zfshg8cgiynstock-5m035720:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82ci07j50zfsnlrr3zqt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:20:00raw39,925원39,950원39,900원39,900원14,111
cmssg1ml107hu0zfsk0ywi9fzstock-5m035720:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mkx07ht0zfs746k1dkj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:15:00raw39,900원39,950원39,850원39,900원9,288
cmssfv71a07gm0zfsua6rukq1stock-5m035720:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv71207gl0zfs2d0sm6gc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:10:00raw39,900원39,900원39,850원39,900원10,403
cmssfor5307fe0zfsrjq6rwxjstock-5m035720:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor4z07fd0zfsnuxxtl6m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:05:00raw39,800원39,900원39,800원39,900원16,955
cmssfic5q07e40zfsxce6w4gfstock-5m035720:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic5m07e30zfszbofgopl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:00:00raw39,850원39,850원39,800원39,850원3,995
cmssfbwg807cy0zfs2mpf6hlgstock-5m035720:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:172026-08-14 13:05:17cmssfbwg407cx0zfss3zdbnz71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:55:00raw39,800원39,850원39,750원39,850원10,778
2,435건 중 1,851–1,900← 이전38 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬