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
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
cmss6xpcb05ou0zfs8u2765jastock-5m035720:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpc705ot0zfsmahzwovm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:00:00raw40,100원41,400원40,050원40,950원376,474
cmsspuygw08hs0zfso82bsg8dstock035720:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuygr08hr0zfs383qcypn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-14 09:00:00raw40,100원41,400원39,500원40,000원2,101,799
cmsr5fds705m30zfsxktzh277stock-5m035720:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fds405m20zfsxpjrzl091
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 15:30:00raw40,000원40,000원40,000원40,000원0
cmsr58y2z05kt0zfsdr0d8u87stock-5m035720:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y2w05ks0zfsdlun347p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 15:25:00raw40,000원40,000원40,000원40,000원0
cmsr58y2s05kr0zfso0icy0o1stock-5m035720:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y2o05kq0zfsq7ex0t5h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 15:20:00raw40,000원40,000원40,000원40,000원0
cmsr4w3io05id0zfswbg8uvqtstock-5m035720:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3ik05ic0zfsovxspghu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 15:15:00raw40,050원40,050원39,950원40,000원30,808
cmsr4pnpg05gz0zfskqh6vot4stock-5m035720:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnpc05gy0zfsjlig4a981
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 15:10:00raw39,925원40,100원39,900원40,050원41,790
cmsr4j7z805fn0zfs6803y0mdstock-5m035720:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j7z505fm0zfs4vglmwsc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 15:05:00raw40,000원40,000원39,900원39,900원17,392
cmsr4ct1105e90zfsso60nd85stock-5m035720:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct0w05e80zfs7b0rqxrk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 15:00:00raw39,950원40,000원39,900원40,000원28,023
cmsr46db105d90zfsny9k3mjfstock-5m035720:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:172026-08-13 15:05:17cmsr46dax05d80zfssxp1g8c81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:55:00raw40,000원40,000원39,950원40,000원11,777
cmsr402qg05bx0zfsc5t48vwqstock-5m035720:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402qb05bw0zfsy22kloc61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:50:00raw40,000원40,000원39,950원40,000원13,859
cmsr3tim205ap0zfs4e5wbji2stock-5m035720:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tily05ao0zfsghbi9hn21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:45:00raw39,925원40,000원39,850원40,000원32,201
cmsr3n2x605990zfsm8z5pouqstock-5m035720:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:172026-08-13 14:50:17cmsr3n2x205980zfslr7amsas1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:40:00raw40,050원40,100원39,900원39,900원38,124
cmsr3gn8e057x0zfsm65ce8v6stock-5m035720:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn8a057w0zfsuwrx9jsy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:35:00raw40,250원40,300원40,000원40,050원36,740
cmsr3a7gd056v0zfs4rmig4ttstock-5m035720:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7g8056u0zfsat161lou1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:30:00raw40,350원40,350원40,200원40,250원25,400
cmsr33si0055j0zfscu7kpp7zstock-5m035720:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33shv055i0zfsocpp9kbq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:25:00raw40,200원40,400원40,150원40,300원89,972
cmsr2xdsr05490zfs5frn3621stock-5m035720:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdso05480zfs6vbywe9v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:20:00raw40,100원40,250원40,050원40,200원65,426
cmsr2qx2105310zfsjzwhjfgsstock-5m035720:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx1x05300zfs97vxhwop1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:15:00raw39,950원40,100원39,900원40,100원31,061
cmsr2ki4r051n0zfs6xjfj865stock-5m035720:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki4o051m0zfsi48y90jm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:10:00raw40,000원40,000원39,900원39,900원13,330
cmsr2e2fn050d0zfsrghgm22xstock-5m035720:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2fk050c0zfscx076iku1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:05:00raw39,900원40,000원39,850원40,000원22,389
cmsr27mpl04yx0zfsfbudqo2hstock-5m035720:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mpg04yw0zfs13r5886p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:00:00raw39,850원39,900원39,800원39,900원13,276
cmsr217sf04xp0zfstebc52s0stock-5m035720:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217s704xo0zfs4m2m6pb91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:55:00raw39,900원39,900원39,800원39,800원10,842
cmsr1usa304wj0zfssv1bb2gostock-5m035720:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1us9z04wi0zfsi1vzxpf71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:50:00raw39,850원39,900원39,850원39,900원9,891
cmsr1ocb104v70zfspbz8cxfkstock-5m035720:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1ocay04v60zfse6j59ot81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:45:00raw39,900원39,950원39,850원39,850원14,258
cmsr1hxcd04tz0zfs88hpuc2astock-5m035720:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxca04ty0zfsp6onbxrk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:40:00raw39,900원39,950원39,850원39,950원15,243
cmsr1bhlm04st0zfs5o32re7cstock-5m035720:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhli04ss0zfswkjhnjjo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:35:00raw39,825원39,950원39,800원39,950원18,361
cmsr151yh04rb0zfsyyxari0kstock-5m035720:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151yd04ra0zfspt7ougsq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:30:00raw39,850원39,850원39,800원39,800원11,561
cmsr0ymx904q30zfse34bjdq7stock-5m035720:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymx504q20zfs2axorspl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:25:00raw39,900원39,900원39,800원39,850원14,566
cmsr0s7du04ov0zfss89rp3tastock-5m035720:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7dr04ou0zfshlh195pp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:20:00raw39,900원39,950원39,850원39,900원15,282
cmsr0lrhk04np0zfsmfsbnfgestock-5m035720:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrhg04no0zfskdj4rb451
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:15:00raw39,850원39,900원39,800원39,900원18,058
cmsr0fbt204m70zfso2p72juzstock-5m035720:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbst04m60zfsur2zegvn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:10:00raw39,900원39,900원39,850원39,875원6,394
cmsr08wta04l30zfsfjdc3r9tstock-5m035720:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08wt704l20zfss4q799gc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:05:00raw39,900원39,950원39,850원39,900원13,576
cmsr02h2u04jp0zfsqroeap5sstock-5m035720:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h2q04jo0zfs7qflfqae1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:00:00raw39,900원39,950원39,900원39,950원9,674
cmsqzw1cq04ih0zfsfcw2o3kestock-5m035720:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1cn04ig0zfsrlx95b0q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:55:00raw40,000원40,000원39,900원39,900원9,384
cmsqzpmpa04h70zfstylt6523stock-5m035720:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmp504h60zfs3kz89a5c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:50:00raw40,000원40,050원39,950원39,950원19,668
cmsqzj6qn04fv0zfsqvd8b6o2stock-5m035720:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6qj04fu0zfsazclndjp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:45:00raw39,950원40,000원39,950원40,000원6,460
cmsqzcqz204er0zfstne92ukrstock-5m035720:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcqyy04eq0zfsoyqzt6dt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:40:00raw39,925원40,000원39,900원40,000원27,162
cmsqzcqyu04ep0zfsqp0p9m4xstock-5m035720:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcqyq04eo0zfsqvi27wws1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:35:00raw39,900원39,950원39,850원39,900원18,904
cmsqyzwft04c30zfspmyxjcvhstock-5m035720:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwfp04c20zfsrpyi0cvz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:30:00raw39,900원39,900원39,850원39,850원8,599
cmsqytgn004ap0zfszfqf707zstock-5m035720:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgms04ao0zfskbtk7p931
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:25:00raw39,950원39,950원39,850원39,900원13,200
cmsqyn1lt049j0zfsxss3gymlstock-5m035720:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1lp049i0zfsk2ctzq061
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:20:00raw39,850원39,950원39,850원39,950원12,827
cmsqyglvz04870zfslkq2vlpcstock-5m035720:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglvv04860zfs5vw0w9px1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:15:00raw39,900원39,900원39,850원39,850원6,024
cmsqya671046z0zfsocy5r1i7stock-5m035720:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya66y046y0zfsq940mzai1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:10:00raw40,000원40,000원39,850원39,850원20,566
cmsqy3r8k045p0zfsun3ns2kostock-5m035720:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3r8h045o0zfs6yybijlg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:05:00raw40,050원40,050원39,950원39,950원11,793
cmsqxxbi8044h0zfs56taqvjistock-5m035720:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:172026-08-13 12:10:17cmsqxxbi4044g0zfsuxtxopr91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:00:00raw39,950원40,050원39,950원40,000원16,561
cmsqxqvrn04350zfsql6u17q6stock-5m035720:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvrj04340zfs8tje4j8l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:55:00raw39,900원40,000원39,900원39,975원16,895
cmsqxkg1e041v0zfsq9qj8e6pstock-5m035720:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg1b041u0zfsdm3bwakc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:50:00raw39,950원39,950원39,900원39,950원5,939
cmsqxe13z040l0zfsfs83ztoustock-5m035720:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe13v040k0zfs616bgdq61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:45:00raw39,950원39,950원39,900원39,950원5,714
cmsqx7lcp03zb0zfsw39oaz4tstock-5m035720:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7lcm03za0zfsogzyv1b71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:40:00raw39,850원39,950원39,850원39,900원15,105
2,440건 중 1,951–2,000← 이전40 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬