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
cmsmtoezx02hi0zgaql3j4u7cstock-5m035720:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtoezs02hh0zga3hez1gu91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:50:00raw39,400원39,450원39,350원39,400원15,798
cmsmthylr02gc0zgazpe0v5txstock-5m035720:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyll02gb0zgas8e6wk6e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:45:00raw39,350원39,450원39,350원39,400원16,106
cmsmtbivk02f20zga18uoegy9stock-5m035720:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbivd02f10zgaya966vd41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:40:00raw39,400원39,450원39,350원39,400원22,364
cmsmt535z02ds0zgampvhhuo8stock-5m035720:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt535u02dr0zgapw4gw0de1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:35:00raw39,400원39,450원39,300원39,400원20,965
cmsmsynks02cg0zgabty42c2qstock-5m035720:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsynke02cf0zgab7arl6wr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:30:00raw39,250원39,450원39,250원39,400원27,286
cmsmss8iy02b80zgaoa3we6jkstock-5m035720:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8is02b70zgax3rsdmkw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:25:00raw39,150원39,300원39,150원39,250원22,977
cmsmslt23029q0zgalcd4yivcstock-5m035720:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt1y029p0zgasqh35c101
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:20:00raw39,200원39,250원39,150원39,150원18,823
cmsmsfd32028q0zgabh83phzxstock-5m035720:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:25:172026-08-10 14:25:17cmsmsfd2x028p0zgay0wrpeby1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:15:00raw39,100원39,250원39,100원39,200원27,588
cmsms8y5f027g0zgaoft9g0iystock-5m035720:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y5a027f0zgaqhe6ve0q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:10:00raw39,100원39,150원39,050원39,100원24,634
cmsms2igx02660zgats2qvoh4stock-5m035720:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2igr02650zganr8n3l5t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:05:00raw39,000원39,100원38,950원39,100원23,255
cmsmrw2qw02500zgaop5b0pawstock-5m035720:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2qq024z0zga3d8btdvj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 14:00:00raw38,825원39,000원38,800원39,000원17,969
cmsmrpnsq023o0zga0ybase8sstock-5m035720:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnsl023n0zganhgmio991
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:55:00raw38,950원38,950원38,800원38,825원14,337
cmsmrj8y3022c0zgap1x31kxwstock-5m035720:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj8xy022b0zgayq9lawmp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:50:00raw38,850원38,950원38,850원38,900원8,451
cmsmrcscz020y0zga3d9zjrkqstock-5m035720:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsct020x0zgall7n25n71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:45:00raw38,900원39,000원38,850원38,900원26,300
cmsmr6crr01zs0zgao1yxxd4gstock-5m035720:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6crl01zr0zga7hxmk4sj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:40:00raw38,900원38,950원38,850원38,900원15,783
cmsmqzxra01ym0zga5owkuh0fstock-5m035720:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxr501yl0zgall4hzm2x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:35:00raw38,850원38,950원38,850원38,900원8,481
cmsmqti0g01xa0zgadn7trg23stock-5m035720:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti0a01x90zgah1l432no1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:30:00raw38,900원38,950원38,800원38,900원22,202
cmsmqn2ap01vy0zgauhnda3c7stock-5m035720:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2al01vx0zgaxtay0hny1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:25:00raw38,850원38,950원38,800원38,950원10,424
cmsmqgnem01ui0zga7jh5dzijstock-5m035720:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgneh01uh0zgaypygdioz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:20:00raw38,950원38,950원38,800원38,850원19,267
cmsmqa7op01te0zga9al606mcstock-5m035720:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:172026-08-10 13:25:17cmsmqa7ok01td0zgatqeg25m11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:15:00raw38,950원39,000원38,900원38,950원7,678
cmsmq3rxd01s00zgax213q27xstock-5m035720:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3rx801rz0zga8hudh2ve1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:10:00raw39,000원39,000원38,900원38,900원10,656
cmsmpxd0801qw0zganj6sf4c7stock-5m035720:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd0401qv0zga9wgzsp301
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:05:00raw38,925원39,000원38,900원39,000원7,534
cmsmpqxaa01pk0zga2vfi05n1stock-5m035720:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:172026-08-10 13:10:17cmsmpqxa601pj0zgav1gbxvfp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:00:00raw39,000원39,050원38,900원38,950원12,053
cmsmpkhko01oa0zgas6co1cmvstock-5m035720:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhkl01o90zga8nnxx3tl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:55:00raw39,000원39,000원38,950원38,950원7,219
cmsmpe1wg01n00zganq8fxm7rstock-5m035720:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe1wb01mz0zgan783h6wm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:50:00raw38,900원39,000원38,900원39,000원8,612
cmsmp7my101lo0zga6l36ixvlstock-5m035720:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7mxx01ln0zgac5kuy5lu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:45:00raw39,000원39,050원38,900원38,950원13,577
cmsmp178u01ka0zgaavk8s685stock-5m035720:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp178o01k90zga77fjcele1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:40:00raw39,000원39,050원38,950원39,000원14,477
cmsmourkf01j00zgasc4wqe2ustock-5m035720:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmourka01iz0zga11nefu971
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:35:00raw39,050원39,050원39,000원39,050원15,118
cmsmoocl401hu0zgai4z9m1sistock-5m035720:20260810:12302026-08-10 12:30:00instantevent2026-08-10 12:40:182026-08-10 12:40:18cmsmoockx01ht0zgaak18bvd41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:30:00raw39,000원39,050원39,000원39,050원5,328
cmsmohwuw01gi0zgaw98dr30lstock-5m035720:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:172026-08-10 12:35:17cmsmohwut01gh0zgato3lnj6j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:25:00raw39,050원39,100원39,000원39,050원5,321
cmsmobh5p01fa0zga5y3wmvejstock-5m035720:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh5m01f90zgatbwfic451
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:20:00raw39,050원39,100원39,000원39,050원9,759
cmsmo51fy01e20zgagtlczbn0stock-5m035720:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51fv01e10zgaqzfsq2po1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:15:00raw39,100원39,100원39,000원39,050원19,155
cmsmnymk201cq0zgaeriux1oqstock-5m035720:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymju01cp0zga0zi6xwnz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:10:00raw39,100원39,100원39,050원39,100원8,986
cmsmns6u201bk0zgaubfgw0ebstock-5m035720:20260810:12052026-08-10 12:05:00instantevent2026-08-10 12:15:172026-08-10 12:15:17cmsmns6tx01bj0zga38gu7zud1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:05:00raw39,100원39,150원39,050원39,100원11,649
cmsmnlr2l01a60zga7xpcc3x4stock-5m035720:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr2h01a50zga5kbf05jq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:00:00raw39,050원39,150원39,050원39,150원9,044
cmsmnfc5b01920zga447t31czstock-5m035720:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc5801910zgaw88k8vad1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:55:00raw39,100원39,150원39,050원39,100원16,813
cmsmn8xe4017s0zgaribtpn0ystock-5m035720:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xe0017r0zgazhjt1fjs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:50:00raw39,100원39,150원39,100원39,100원7,175
cmsmn2gpn01680zgabqxfzha8stock-5m035720:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gph01670zgaxrv6srrl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:45:00raw39,100원39,150원39,050원39,100원16,438
cmsmmw1ry01520zgag0tksjnpstock-5m035720:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1rr01510zgacedqlx231
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:40:00raw39,100원39,150원39,050원39,100원12,593
cmsmmpmbb013u0zgasc6khu0wstock-5m035720:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmb8013t0zgau2xlhcsu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:35:00raw39,050원39,100원39,000원39,100원9,444
cmsmmj6dw012k0zgarany2v1vstock-5m035720:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6dq012j0zga2l68gh741
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:30:00raw39,050원39,150원39,000원39,050원13,914
cmsmmcqnr011e0zga64t8l3ezstock-5m035720:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqnn011d0zgaezb4s1wb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:25:00raw39,050원39,100원39,000원39,050원7,944
cmsmm6brx01020zga603jfhfkstock-5m035720:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6brq01010zgazxp6v5n31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:20:00raw39,050원39,050원38,950원39,050원11,895
cmsmlzw3t00yo0zgau54pm1umstock-5m035720:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw3p00yn0zgae4jysk121
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:15:00raw39,100원39,100원38,900원39,050원15,578
cmsmltgf600xg0zgazn4yaka3stock-5m035720:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgf200xf0zgaf8s08hph1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:10:00raw38,950원39,100원38,950원39,100원18,564
cmsmln1f900w80zga24f5wpm7stock-5m035720:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1f300w70zgaadx1w2l01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:05:00raw38,850원39,000원38,800원39,000원21,789
cmsmlglmn00uq0zgaiwrljeg8stock-5m035720:20260810:11002026-08-10 11:00:00instantevent2026-08-10 11:10:172026-08-10 11:10:17cmsmlglmh00up0zgatzvy018f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:00:00raw38,800원38,850원38,700원38,850원38,997
cmsmla62000tm0zga8pbxpqdkstock-5m035720:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla61u00tl0zgathhyiksz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 10:55:00raw39,050원39,050원38,800원38,800원31,351
cmsml3r4000s80zgauu32c7zdstock-5m035720:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r3t00s70zgaky83ilrb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 10:50:00raw38,950원39,100원38,900원39,050원22,046
cmsmkxbb400r40zgam3hvvngostock-5m035720:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbb000r30zga0uuo0sag1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 10:45:00raw38,900원39,000원38,850원38,950원15,673
2,440건 중 2,201–2,250← 이전45 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬