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
cmts1rlaf00ys0zhcsm1dfhocstock-5m035720:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rlab00yr0zhcyguirgzy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:15:00raw35,950원35,950원35,900원35,900원7,361
cmts1rla700yq0zhct2k2mahbstock-5m035720:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rla200yp0zhcybc4xxys1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:10:00raw35,950원36,000원35,900원35,900원12,994
cmts1eqlh00w60zhcxd0ys2emstock-5m035720:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqld00w50zhcerxr9z3w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:05:00raw35,950원36,000원35,950원35,950원5,373
cmts18axh00uw0zhch5zbdzlastock-5m035720:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18axd00uv0zhcrgqz15291
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:00:00raw35,950원36,000원35,900원36,000원9,805
cmts11vba00tq0zhc5cezp2ubstock-5m035720:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vb600tp0zhci3ks6kuu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:55:00raw35,950원35,950원35,900원35,950원5,297
cmts0vj7700se0zhcz6zqb3n8stock-5m035720:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:212026-09-08 11:00:22cmts0vj7200sd0zhcbmyfdy091
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:50:00raw35,925원36,000원35,900원35,950원11,462
cmts0p0hc00r40zhc26wn3a9kstock-5m035720:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0h800r30zhcnxu7jjxe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:45:00raw35,850원35,950원35,850원35,950원10,317
cmts0iksu00pu0zhcltg31otlstock-5m035720:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0iksq00pt0zhcpbf15zku1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:40:00raw35,850원35,900원35,850원35,900원10,565
cmts0c5tm00oi0zhcxz22wkgxstock-5m035720:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5ti00oh0zhc2kzgj4qe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:35:00raw35,850원35,900원35,800원35,850원14,493
cmts05qnt00nc0zhcjs7ryv9qstock-5m035720:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qnp00nb0zhczwtxeghe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:30:00raw35,900원35,900원35,800원35,850원21,230
cmts05qnk00na0zhc4gbowclcstock-5m035720:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qng00n90zhcxqooxzmt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:25:00raw35,900원35,900원35,850원35,850원3,902
cmtrzsvhq00ko0zhcxv58rxl4stock-5m035720:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvhl00kn0zhc4fxarl751
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:20:00raw35,800원35,925원35,800원35,850원8,569
cmtrzmfqu00ji0zhcntubtnsrstock-5m035720:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:182026-09-08 10:25:18cmtrzmfqq00jh0zhcgqjurxsy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:15:00raw35,875원35,900원35,800원35,850원32,711
cmtrzg01i00i80zhc87bqbgzystock-5m035720:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg01e00i70zhcsrpgea4r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:10:00raw35,775원35,900원35,750원35,900원10,859
cmtrz9lsz00gw0zhckgk69vyistock-5m035720:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lsv00gv0zhcl6iqyi2l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:05:00raw35,725원35,800원35,700원35,800원21,772
cmtrz35fd00fo0zhc7nj9yvcxstock-5m035720:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35f900fn0zhcegyuhw3j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:00:00raw35,850원35,850원35,700원35,700원51,647
cmtrywpmo00ec0zhc32sd1o0jstock-5m035720:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpmk00eb0zhc8ucmffxo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:55:00raw36,000원36,000원35,800원35,850원52,135
cmtrywpmf00ea0zhcd7vunn1astock-5m035720:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpma00e90zhcxlh0hxt61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:50:00raw35,950원36,000원35,900원35,950원13,727
cmtryjv3y00bs0zhcepr0aqpvstock-5m035720:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv3u00br0zhciiw37lcy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:45:00raw35,900원35,950원35,850원35,950원22,476
cmtrydf9v00ag0zhcje0m8izcstock-5m035720:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydf9r00af0zhcx818n1on1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:40:00raw35,900원36,000원35,850원35,950원28,994
cmtry6zhx00980zhcw7c2qs2astock-5m035720:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zht00970zhckgyzc1h11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:35:00raw36,100원36,150원35,850원35,900원62,084
cmtry0ljv007u0zhcooxclu0estock-5m035720:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0ljr007t0zhcs79hq5tl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:30:00raw36,075원36,350원36,050원36,150원23,478
cmtrxu4u5006q0zhc2wsad5jjstock-5m035720:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4u1006p0zhck2ejn3ig1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:25:00raw36,125원36,150원36,000원36,050원35,214
cmtrxnrkw005e0zhcolj7nd1cstock-5m035720:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrkr005d0zhcj4w8mdg41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:20:00raw36,275원36,275원36,100원36,125원26,727
cmtrxha6u00420zhc3eb59heestock-5m035720:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxha6n00410zhccz9qi8yz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:15:00raw36,450원36,550원36,250원36,250원39,612
cmtrxavah002w0zhc2wbz80mfstock-5m035720:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxavac002v0zhckakgv0cy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:10:00raw36,650원36,700원36,450원36,500원20,277
cmtrx4eqm001k0zhc71ueeq3istock-5m035720:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4eqi001j0zhc9t59j67b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:05:00raw36,650원36,700원36,550원36,700원37,100
cmtsfv93z00tr10kutbcszoamstock035720:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv93v00tq10kuybnitg9q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-08 09:00:00raw36,900원36,900원35,400원35,400원1,586,594
cmtrwxzxu000c0zhc8oxqa3gnstock-5m035720:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzxo000b0zhciidlbrq21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:00:00raw36,900원36,900원36,450원36,600원74,879
cmtqvfof400i710jf4ayaui0vstock-5m035720:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfof100i610jfvjlmyd391
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 15:30:00raw36,400원36,400원36,400원36,400원0
cmtqv98qx00gx10jftcn2bls7stock-5m035720:20260907:15252026-09-07 15:25:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98qu00gw10jf29ydtlvw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 15:25:00raw36,400원36,400원36,400원36,400원0
cmtqv98qp00gv10jfte2rt5htstock-5m035720:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98ql00gu10jfv0mv43fb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 15:20:00raw36,400원36,400원36,400원36,400원0
cmtquwe2d00ed10jf09x0tms9stock-5m035720:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe2800ec10jfk77vwo4s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 15:15:00raw36,400원36,450원36,350원36,350원12,046
cmtqupyb900d310jfx9077ar6stock-5m035720:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupyb500d210jfn1wifs381
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 15:10:00raw36,500원36,500원36,400원36,450원14,120
cmtqujil700bt10jf9egg78s8stock-5m035720:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujil300bs10jf9lorxjfp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 15:05:00raw36,600원36,600원36,450원36,450원12,725
cmtqud40t00al10jfpx56xzaestock-5m035720:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud40p00ak10jfbnypaajt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 15:00:00raw36,600원36,650원36,550원36,600원13,938
cmtqu6ny7009910jfm9pi6epmstock-5m035720:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6ny2009810jfiuw2kwwo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:55:00raw36,625원36,650원36,550원36,600원18,738
cmtqu0923007x10jfl6e0d5iistock-5m035720:20260907:14502026-09-07 14:50:00instantevent2026-09-07 15:00:182026-09-07 15:00:18cmtqu091z007w10jf3kmpmaw01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:50:00raw36,600원36,650원36,550원36,625원13,526
cmtqtttal006n10jf15cvh8tnstock-5m035720:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqtttai006m10jfsnm1wdvm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:45:00raw36,650원36,700원36,600원36,600원9,061
cmtqtndj7005d10jfn9d85mdtstock-5m035720:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndj4005c10jfdgxrgys51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:40:00raw36,600원36,700원36,600원36,650원19,247
cmtqtgxvv004510jfhqmkpm8xstock-5m035720:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxvr004410jfy93hgbpp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:35:00raw36,650원36,700원36,600원36,600원23,161
cmtqtaibb002t10jf2mdn8lgostock-5m035720:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaib7002s10jf37vvx7bv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:30:00raw36,650원36,700원36,600원36,700원20,223
cmtqt4360001j10jf6svtjc0tstock-5m035720:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt435v001i10jfwtk4kmxe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:25:00raw36,600원36,700원36,600원36,650원13,967
cmtqsxnq3000b10jf29egg56tstock-5m035720:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnpx000a10jfdvttaaqp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:20:00raw36,600원36,700원36,600원36,600원27,497
cmtqsr8jk01gp10enbuqynsy4stock-5m035720:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8jg01go10en5pd3yobr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:15:00raw36,625원36,650원36,600원36,650원5,155
cmtqskufm01fb10enlx9nq01rstock-5m035720:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskufi01fa10eny4dtb4su1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:10:00raw36,650원36,700원36,600원36,600원19,906
cmtqsed9k01e310entoe5vwonstock-5m035720:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsed9f01e210enqmxmnpja1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:05:00raw36,550원36,700원36,550원36,650원22,409
cmtqs7xlw01ct10enwzhdmti2stock-5m035720:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xls01cs10ensqb00eu11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 14:00:00raw36,500원36,650원36,500원36,550원44,727
cmtqs1id901bh10enwfdrmxlvstock-5m035720:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1id501bg10enxhdwpuz81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 13:55:00raw36,450원36,550원36,450원36,500원32,907
cmtqs1id101bf10en7uudn5bvstock-5m035720:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1icx01be10enqu966xcb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-07 13:50:00raw36,475원36,500원36,450원36,450원13,673
4,898건 중 3,051–3,100← 이전62 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬