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
cmtsap3op00r910kunbuv3yp8stock-5m035720:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3om00r810ku8atj0ov71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 15:25:00raw35,400원35,400원35,400원35,400원0
cmtsainzz00pv10kucqzjak3jstock-5m035720:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsainzv00pu10kuohuwpr681
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 15:20:00raw35,400원35,400원35,400원35,400원0
cmtsac88t00on10kuueruyr6nstock-5m035720:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac88p00om10ku1yozf3lz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 15:15:00raw35,450원35,500원35,400원35,425원30,780
cmtsa5taw00nb10kuqh3r5pgcstock-5m035720:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5tas00na10kumt8hbr5h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 15:10:00raw35,550원35,550원35,400원35,450원62,293
cmts9zdld00m510kuiy2aktvzstock-5m035720:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdl900m410ku3vv4uhnx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 15:05:00raw35,600원35,600원35,500원35,550원31,513
cmts9sxw700kt10ku2v3gn22dstock-5m035720:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxw300ks10kuj525bb471
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 15:00:00raw35,550원35,600원35,550원35,600원15,802
cmts9mjdn00jl10kuasn5ml5tstock-5m035720:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjdj00jk10kulj64z46e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:55:00raw35,550원35,600원35,500원35,600원31,409
cmts9g3je00i710kue52cgwlhstock-5m035720:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3ja00i610kutoxmj2t91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:50:00raw35,600원35,650원35,550원35,550원33,944
cmts9g3j500i510kudtci0ra0stock-5m035720:20260908:14452026-09-08 14:45:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3j100i410kuuxgwyhyt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:45:00raw35,650원35,650원35,600원35,600원7,150
cmts937r000fp10kukw1hf1d2stock-5m035720:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937qw00fo10kuhr5jlp1v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:40:00raw35,600원35,650원35,550원35,650원24,258
cmts8wsve00eh10ku0adg6da5stock-5m035720:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsva00eg10kuv3oi5p421
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:35:00raw35,625원35,625원35,550원35,600원33,354
cmts8qdd100d510kuey2rjgaystock-5m035720:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdcx00d410kuuyxw4ye21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:30:00raw35,650원35,675원35,600원35,600원18,245
cmts8jxcl00br10kuo5uz8keystock-5m035720:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxcg00bq10kufavgc96l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:25:00raw35,650원35,700원35,650원35,650원11,894
cmts8dig400aj10kuptozg4uystock-5m035720:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8dig000ai10kuwj4b2a0o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:20:00raw35,750원35,750원35,650원35,675원44,773
cmts872p9009b10kud4qs8xdvstock-5m035720:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872p4009a10kuod6lcaio1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:15:00raw35,750원35,800원35,750원35,750원8,503
cmts872oz009910kuanj2eolastock-5m035720:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872ou009810kubjjbf7ri1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:10:00raw35,750원35,800원35,700원35,750원23,492
cmts7u82b006t10ku2hnq56rbstock-5m035720:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u828006s10ku6scttpcw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:05:00raw35,800원35,850원35,750원35,750원51,804
cmts7nto7005j10kua2ww9gnystock-5m035720:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7nto3005i10kua297ud9f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:00:00raw35,850원35,900원35,800원35,800원17,004
cmts7hclm004510kupxniy99pstock-5m035720:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hclh004410ku6l1c0k6y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:55:00raw35,800원35,850원35,800원35,850원5,499
cmts7axni002x10kuunu9nrvsstock-5m035720:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axne002w10kuvjjzaqzd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:50:00raw35,850원35,850원35,800원35,800원5,911
cmts74hy3001l10kua550di7ostock-5m035720:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:172026-09-08 13:55:17cmts74hxy001k10kugzdv72q91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:45:00raw35,850원35,850원35,800원35,800원23,774
cmts6y2i1000b10kueqjhtyizstock-5m035720:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2hw000a10kub46r37sy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:40:00raw35,850원35,900원35,850원35,850원3,968
cmts6rmzx00ef10ifc68uusy6stock-5m035720:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:172026-09-08 13:45:17cmts6rmzu00ee10ifma2ws8gn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:35:00raw35,850원35,900원35,850원35,850원2,549
cmts6l79r00d510ifki4gsti5stock-5m035720:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l79n00d410ifjpomth9x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:30:00raw35,900원35,900원35,850원35,900원18,862
cmts6ern200bx10ifen2qmrlystock-5m035720:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6ermx00bw10ifgc99cid51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:25:00raw35,850원35,900원35,850원35,850원4,702
cmts68dw000al10ifh4v0ugvjstock-5m035720:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dvv00ak10ifi9bnrorl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:20:00raw35,850원35,900원35,850원35,900원10,209
cmts61wy5009910if276bz9fzstock-5m035720:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61wy1009810ifqvn405lt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:15:00raw35,850원35,900원35,850원35,875원6,737
cmts5vh89007x10ifbwudow2nstock-5m035720:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vh85007w10if7fmfkh0c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:10:00raw35,900원35,950원35,850원35,850원33,835
cmts5p28h006r10ifhzs2j42vstock-5m035720:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p28d006q10ifiihr8vl11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:05:00raw35,900원35,950원35,900원35,900원8,481
cmts5imiv005f10ifrelf3j9tstock-5m035720:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imir005e10if5c8coxo71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:00:00raw35,900원35,900원35,850원35,900원14,694
cmts5c6tt004710if8himbnm6stock-5m035720:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6tp004610ifpxyx2wyp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:55:00raw35,850원35,900원35,850원35,850원3,753
cmts55sgc002z10if77du4gh0stock-5m035720:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55sg7002y10ifvlr8ga201
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:50:00raw35,800원35,900원35,800원35,875원12,374
cmts4zc5t001p10if3bqeliynstock-5m035720:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:172026-09-08 12:55:17cmts4zc5p001o10if9vg8lnh91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:45:00raw35,825원35,850원35,800원35,800원5,801
cmts4swip000d10ifrz0cci5qstock-5m035720:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swik000c10iflki8ma7o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:40:00raw35,800원35,850원35,800원35,850원7,690
cmts4swif000b10ifkoa4f1dostock-5m035720:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swia000a10if0e56e2if1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:35:00raw35,800원35,850원35,800원35,800원8,482
cmts4g1z901hw0zhc80p8xppkstock-5m035720:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g1z601hv0zhcyl26b1cf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:30:00raw35,850원35,850원35,800원35,850원5,673
cmts49m9901go0zhcwtd5sn1sstock-5m035720:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:172026-09-08 12:35:17cmts49m9501gn0zhcwk1veo7u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:25:00raw35,800원35,850원35,750원35,850원33,116
cmts436jc01fg0zhc3bza7ho3stock-5m035720:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436j801ff0zhca3uwg3s91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:20:00raw35,825원35,850원35,750원35,800원39,342
cmts3wry901e60zhc1ugdfivkstock-5m035720:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3wry601e50zhcpugxo0of1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:15:00raw35,850원35,900원35,800원35,850원7,595
cmts3qbw301cu0zhc32b73zsystock-5m035720:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbvz01ct0zhcvy8xqin31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:10:00raw35,850원35,850원35,800원35,800원9,245
cmts3jw4s01bm0zhczgh6expystock-5m035720:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw4o01bl0zhcwuno5uht1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:05:00raw35,800원35,900원35,800원35,850원9,386
cmts3dget01aa0zhc26npzpnrstock-5m035720:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgep01a90zhc9or79is31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:00:00raw35,800원35,875원35,800원35,850원8,103
cmts371v701900zhcethrrpagstock-5m035720:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371v2018z0zhcw4atvt6m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:55:00raw35,850원35,850원35,800원35,850원7,953
cmts30n1w017q0zhcj4sbitzvstock-5m035720:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n1s017p0zhc85k2xf5l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:50:00raw35,800원35,850원35,800원35,850원6,361
cmts2u6ms016g0zhcuz1htcolstock-5m035720:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6mo016f0zhc8pizhvl51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:45:00raw35,900원35,900원35,800원35,800원16,918
cmts2nr4k01560zhcbqt83mhustock-5m035720:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr4f01550zhc0yt5xsqu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:40:00raw35,850원35,900원35,850원35,850원6,029
cmts2hbdh013y0zhcugjj9iqustock-5m035720:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbdd013x0zhc1urdvrwa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:35:00raw35,875원35,900원35,850원35,850원6,498
cmts2hbd8013w0zhcwoyl089xstock-5m035720:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbd4013v0zhc5wfor8aj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:30:00raw35,900원35,950원35,850원35,850원13,021
cmts24grh011e0zhc4srn57a3stock-5m035720:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24grc011d0zhcsokgjmzs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:25:00raw35,900원35,950원35,900원35,900원5,463
cmts1y3kh01000zhcsltsp3mtstock-5m035720:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3kd00zz0zhcppkino2x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:20:00raw35,900원35,950원35,900원35,950원9,431
4,898건 중 3,001–3,050← 이전61 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬