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
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
cmssf5iqa07bi0zfseogy4l3fstock-5m035720:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5iq707bh0zfsoe06oxv11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:50:00raw39,800원39,800원39,750원39,800원5,261
cmssez10f07a80zfs305f6t4ostock-5m035720:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez10b07a70zfszciazd0d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:45:00raw39,800원39,850원39,750원39,750원7,892
cmssesm1f07900zfskkakov0lstock-5m035720:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:172026-08-14 12:50:18cmssesm1b078z0zfst1ixwhn81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:40:00raw39,825원39,850원39,750원39,800원10,732
cmssem7uw077q0zfs039yrk0wstock-5m035720:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7ut077p0zfsffr5je8p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:35:00raw39,850원39,850원39,800원39,800원9,564
cmssefqmo076g0zfs9o9rqo6ostock-5m035720:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqmk076f0zfs67886br21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:30:00raw39,750원39,850원39,750원39,850원12,726
cmsse9bpg07580zfspe93cpurstock-5m035720:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9bpd07570zfswafwar611
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:25:00raw39,725원39,800원39,700원39,800원12,185
cmsse2w1k073w0zfsv3mhdd2ystock-5m035720:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2w1g073v0zfsl83r23vr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:20:00raw39,750원39,750원39,700원39,700원8,160
cmssdwg92072k0zfs4a7s588qstock-5m035720:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwg8z072j0zfsn3kmeh4t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:15:00raw39,650원39,750원39,650원39,700원6,663
cmssdq1b2071c0zfsih33p2testock-5m035720:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1az071b0zfscw0zwrlc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:10:00raw39,675원39,700원39,600원39,650원19,799
cmssdjlk307020zfsl4xwxkfgstock-5m035720:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjljz07010zfsegjm7tle1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:05:00raw39,675원39,700원39,650원39,650원16,510
cmssdd5vz06ys0zfsxwfomojxstock-5m035720:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5vv06yr0zfs6gnl22uz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:00:00raw39,700원39,750원39,650원39,675원24,988
cmssd6qy406xm0zfs9kegkl5fstock-5m035720:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6qy006xl0zfsoc4jkvzg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:55:00raw39,750원39,800원39,700원39,700원16,125
cmssd0b5q06w60zfs6b256bmrstock-5m035720:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:172026-08-14 12:00:17cmssd0b5n06w50zfslpr6br291
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:50:00raw39,775원39,775원39,750원39,750원8,796
cmssctvm406uu0zfslq2a5b2hstock-5m035720:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvly06ut0zfsrmh1vvpn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:45:00raw39,800원39,850원39,750원39,775원15,965
cmsscnghf06to0zfsjc25uu6hstock-5m035720:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscnghb06tn0zfsb2e9i3mc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:40:00raw39,800원39,850원39,800원39,800원5,066
cmssch0r306sc0zfs25ewk1zxstock-5m035720:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:172026-08-14 11:45:17cmssch0qz06sb0zfs3mux36z21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:35:00raw39,850원39,900원39,800원39,800원19,933
cmsscal1b06r40zfsxnf7u39ostock-5m035720:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscal1806r30zfsx0yy2zgw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:30:00raw39,800원39,850원39,800원39,850원7,430
cmssc45af06pu0zfs6rr1mgyustock-5m035720:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45ab06pt0zfs45u8xe1n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:25:00raw39,850원39,875원39,800원39,800원18,482
cmssbxqd606oo0zfs9b5wv506stock-5m035720:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:182026-08-14 11:30:18cmssbxqd106on0zfshnfjs11x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:20:00raw39,900원39,900원39,850원39,850원3,658
cmssbramd06nc0zfsitb2ldh6stock-5m035720:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbram906nb0zfs81kwixzt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:15:00raw39,800원39,950원39,800원39,900원19,105
cmssbkv7n06lw0zfsk288y0rvstock-5m035720:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkv7j06lv0zfstmu6oqw71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:10:00raw39,950원39,950원39,800원39,800원28,259
cmssbefzb06kq0zfsxlvfpa8kstock-5m035720:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbefz706kp0zfs0f5w4wpg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:05:00raw39,875원39,950원39,850원39,950원18,551
cmssb80de06je0zfsv6e7n9vmstock-5m035720:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80db06jd0zfslbzhffsh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:00:00raw39,875원39,900원39,850원39,850원11,189
cmssb1ki706ia0zfslmmilhpjstock-5m035720:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1ki306i90zfsmmnfmajs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:55:00raw39,700원39,900원39,700원39,900원25,359
cmssav9y506gw0zfsbvjlivndstock-5m035720:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssav9y006gv0zfsz38zx1g01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:50:00raw39,725원39,750원39,650원39,700원25,246
cmssaopv206fo0zfswin3n3grstock-5m035720:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopuy06fn0zfsv1expcnp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:45:00raw39,650원39,750원39,625원39,725원14,392
cmssaia3i06e80zfssrouji7rstock-5m035720:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia3e06e70zfs7o6hzg931
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:40:00raw39,675원39,700원39,600원39,650원15,593
cmssabv7j06d00zfsgafjpqbjstock-5m035720:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv7g06cz0zfsdlc54yuf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:35:00raw39,600원39,700원39,600원39,650원16,038
cmssa5fif06bs0zfsnn59efuvstock-5m035720:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:172026-08-14 10:40:17cmssa5fib06br0zfsequac89z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:30:00raw39,725원39,725원39,600원39,600원27,764
cmss9yzuo06aa0zfs5mu93a4dstock-5m035720:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzuk06a90zfstzvhx1961
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:25:00raw39,750원39,750원39,600원39,725원17,851
cmss9skrx06960zfs6nhqiumistock-5m035720:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skru06950zfs5rbws4sc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:20:00raw39,700원39,850원39,650원39,750원27,271
cmss9m57w06800zfs08gbh96vstock-5m035720:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m57s067z0zfsh0yr241p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:15:00raw39,550원39,700원39,500원39,700원35,980
cmss9fpcv066m0zfsrzofvavbstock-5m035720:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpcs066l0zfslpwv5j5z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:10:00raw39,675원39,700원39,550원39,575원32,577
cmss999mm065c0zfseeslcc2tstock-5m035720:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999mj065b0zfsf76qltd41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:05:00raw39,600원39,700원39,550원39,650원40,187
cmss92une06440zfsgx7knar4stock-5m035720:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92una06430zfslx7xytvo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:00:00raw39,850원39,900원39,600원39,600원52,510
cmss8wewy062y0zfszrvnxppzstock-5m035720:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wewu062x0zfs56cxdt6l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:55:00raw39,800원39,900원39,750원39,875원27,200
cmss8q2cm061i0zfs4k6k4254stock-5m035720:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2ci061h0zfss1048bj51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:50:00raw39,950원39,950원39,600원39,800원85,408
cmss8jk9h060a0zfsyrlu5lxustock-5m035720:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jk9d06090zfsexjyco8z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:45:00raw40,175원40,175원39,900원39,950원89,039
cmss8d4lm05z40zfsbvy8yo51stock-5m035720:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4li05z30zfs7qcirnbs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:40:00raw40,400원40,400원40,150원40,200원43,795
cmss86ou405xk0zfs9kxj1pg4stock-5m035720:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86otz05xj0zfszktwxxi31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:35:00raw40,525원40,550원40,300원40,400원45,449
cmss809xb05wc0zfsn2y6f0jvstock-5m035720:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809x405wb0zfsfqhpjcq11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:30:00raw40,500원40,600원40,400원40,550원33,498
cmss7tuaa05v60zfs3vtoqg7ystock-5m035720:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tua605v50zfsf2mwrcah1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:25:00raw40,600원40,650원40,400원40,500원38,410
cmss7negk05tw0zfscewovartstock-5m035720:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7negg05tv0zfsygneeg5r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:20:00raw40,750원40,750원40,600원40,600원27,285
cmss7gznb05sk0zfszkhf9i5nstock-5m035720:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzn705sj0zfslzjsle9b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:15:00raw40,950원40,950원40,700원40,750원33,490
cmss7ajy605re0zfsb68py5rustock-5m035720:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajy205rd0zfsa5x9a7zv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:10:00raw40,900원40,950원40,600원40,925원53,317
cmss744do05q00zfs277ya4avstock-5m035720:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744dk05pz0zfsxh44z47p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:05:00raw40,950원41,150원40,700원40,900원107,906
2,439건 중 1,901–1,950← 이전39 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬