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
cmtl0bdg701po10f9dxv4002lstock-5m035720:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdg401pn10f9kzols57g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 13:00:00raw35,800원35,850원35,650원35,700원31,236
cmtl04z5l01oe10f91odr370jstock-5m035720:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z5i01od10f97zlky6x01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:55:00raw35,850원35,850원35,800원35,800원2,514
cmtkzyksp01n410f9medu8bghstock-5m035720:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzyksm01n310f9cljrm80f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:50:00raw35,800원35,850원35,800원35,800원4,562
cmtkzs32m01lq10f9lwm955x1stock-5m035720:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs32i01lp10f98qb4jiax1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:45:00raw35,850원35,850원35,800원35,800원4,851
cmtkzlniw01ki10f9jjs3ou7pstock-5m035720:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnis01kh10f97s6uwgpq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:40:00raw35,825원35,850원35,800원35,800원1,619
cmtkzf8pa01ja10f9e3mzz6g0stock-5m035720:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8p401j910f9v2s3x3a01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:35:00raw35,800원35,850원35,800원35,800원3,014
cmtkz8tg501i010f99rpubqvcstock-5m035720:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tg101hz10f9jxnhwbqn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:30:00raw35,850원35,900원35,800원35,800원8,973
cmtkz2eb201go10f9l6e599ykstock-5m035720:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2eay01gn10f9gjozenuo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:25:00raw35,900원35,900원35,850원35,900원8,099
cmtkyvy9701fg10f9mqg9u96hstock-5m035720:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvy9301ff10f9146juyka1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:20:00raw35,950원36,000원35,900원35,900원14,572
cmtkypk5p01e610f94wi0p9cestock-5m035720:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk5m01e510f9jbwbyx451
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:15:00raw35,900원36,000원35,900원35,950원7,671
cmtkyj2lh01co10f97eot8e01stock-5m035720:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2le01cn10f9ccxcta5b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:10:00raw35,900원35,950원35,900원35,950원6,222
cmtkycntd01bk10f9fmf44ct5stock-5m035720:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnt901bj10f9xfk0y6s31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:05:00raw35,950원35,950원35,900원35,900원4,334
cmtky67tw01ac10f9otsr6jekstock-5m035720:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67tr01ab10f9rqhl8e1s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:00:00raw35,900원35,950원35,900원35,900원3,396
cmtkxzs93019010f9uxa0u43fstock-5m035720:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzs8z018z10f9c8fo4p6i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:55:00raw35,950원35,950원35,900원35,950원2,734
cmtkxtch7017s10f9j92tobt0stock-5m035720:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:172026-09-03 12:00:17cmtkxtch4017r10f9r7usqyll1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:50:00raw35,900원35,950원35,900원35,950원2,684
cmtkxmwsf016g10f9kz47qls7stock-5m035720:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwsb016f10f95pql8uhz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:45:00raw35,900원35,950원35,900원35,950원3,084
cmtkxmws7016e10f9bvy96jzjstock-5m035720:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmws3016d10f98h55b4ra1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:40:00raw35,950원36,000원35,900원35,900원5,111
cmtkxa529013y10f95ifx6rktstock-5m035720:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa525013x10f985grtg961
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:35:00raw35,950원36,000원35,950원35,950원3,047
cmtkx3mdm012o10f9l30rtgrustock-5m035720:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mdj012n10f9zu2hbox31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:30:00raw35,950원36,000원35,900원35,950원10,845
cmtkwx6pd011c10f9ta70qo2dstock-5m035720:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6p9011b10f9t21je9cr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:25:00raw35,950원36,000원35,900원35,950원5,227
cmtkwqspl010410f9lz4iva8mstock-5m035720:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsph010310f9m9ezbvh11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:20:00raw36,000원36,050원35,900원35,950원13,871
cmtkwkc0400ys10f9y25lkvflstock-5m035720:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc0000yr10f979asa5tc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:15:00raw35,900원36,000원35,900원36,000원10,044
cmtkwkbzv00yq10f9ix0urpu1stock-5m035720:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkbzr00yp10f91wp7xkqx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:10:00raw35,900원35,950원35,850원35,900원5,362
cmtkw7hdf00w810f9gbrfjzkastock-5m035720:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hdb00w710f976qujgys1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:05:00raw35,850원35,900원35,800원35,850원4,617
cmtkw129r00v010f9ib0pk25istock-5m035720:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw129n00uz10f9u5emols31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:00:00raw35,750원35,900원35,700원35,900원14,932
cmtkvunyn00tk10f9qx4j1amustock-5m035720:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvunyj00tj10f9xqadprz81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:55:00raw35,750원35,900원35,725원35,750원17,924
cmtkvo6yo00s810f9kj850m24stock-5m035720:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo6yk00s710f9dw8opjqv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:50:00raw35,950원35,950원35,700원35,750원15,149
cmtkvhr8100r410f9ekcfbzmwstock-5m035720:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:172026-09-03 10:55:17cmtkvhr7x00r310f9q9znuyhg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:45:00raw36,050원36,050원35,900원35,950원7,835
cmtkvbbk700pw10f9ieb9fn0ustock-5m035720:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbk200pv10f9q7h7zfsz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:40:00raw36,000원36,100원36,000원36,000원12,585
cmtkv4yhq00om10f9weyb60whstock-5m035720:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4yhm00ol10f9nci0go651
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:35:00raw36,000원36,100원35,950원36,000원16,681
cmtkuyk2r00nc10f9zsl5ttkkstock-5m035720:20260903:10302026-09-03 10:30:00instantevent2026-09-03 10:40:222026-09-03 10:40:22cmtkuyk2o00nb10f9u9q8ai2w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:30:00raw35,900원36,050원35,900원36,000원18,556
cmtkus1u600lw10f9xvyrb5jwstock-5m035720:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1u200lv10f9fm830xgm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:25:00raw36,000원36,000원35,800원35,950원23,322
cmtkullej00ks10f9it1z12ysstock-5m035720:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullef00kr10f9qke5u6971
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:20:00raw36,050원36,150원35,950원36,000원23,676
cmtkuf87300jg10f9krp4r0rwstock-5m035720:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf86z00jf10f9qj280pkj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:15:00raw36,050원36,100원36,000원36,100원28,396
cmtku8qre00i810f9aal8hsxrstock-5m035720:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qra00i710f9df54e41v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:10:00raw36,050원36,100원36,000원36,100원14,694
cmtku2biq00go10f95hn3cckxstock-5m035720:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bim00gn10f9dg99p2ro1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:05:00raw35,950원36,050원35,850원36,000원23,547
cmtktvwti00fi10f9ugr7v5atstock-5m035720:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwte00fh10f9ivi4b8w41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:00:00raw36,000원36,050원35,900원35,950원15,756
cmtktpgij00ee10f9cihm8yzlstock-5m035720:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgig00ed10f9a636u64p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:55:00raw36,100원36,150원36,000원36,050원26,673
cmtktj26r00d410f99wco2fsestock-5m035720:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj26n00d310f92368lid31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:50:00raw36,100원36,150원36,000원36,150원51,581
cmtktclud00bu10f9cmb5g2krstock-5m035720:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclu900bt10f9tzrydcq11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:45:00raw35,950원36,100원35,950원36,050원23,850
cmtkt67yg00ai10f9ezmr3rmvstock-5m035720:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67yc00ah10f9dtxb27s41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:40:00raw35,900원36,050원35,850원36,000원54,499
cmtkszq9b009610f9ze3j4kzdstock-5m035720:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszq97009510f9kh22ytxh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:35:00raw35,950원36,000원35,850원35,950원36,704
cmtkstbsy007w10f98t42tkbostock-5m035720:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:182026-09-03 09:40:18cmtkstbst007v10f9m0fyuqir1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:30:00raw35,750원36,000원35,700원35,950원59,818
cmtksmvn5006q10f95effu14ustock-5m035720:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvn1006p10f96syp526c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:25:00raw35,700원35,850원35,550원35,750원37,864
cmtksmvmw006o10f951nzipkostock-5m035720:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvms006n10f9q5lv1gsy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:20:00raw35,600원35,800원35,550원35,700원65,508
cmtksmvmo006m10f9qn0uoy3lstock-5m035720:20260903:09152026-09-03 09:15:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvmk006l10f98oez9hlt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:15:00raw35,350원35,650원35,300원35,600원30,319
cmtks3mkr002w10f9efa32r90stock-5m035720:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mkn002v10f98e63nvym1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:10:00raw35,250원35,550원35,250원35,350원28,928
cmtkrx5gq001m10f9ytvt4mrvstock-5m035720:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5gm001l10f96uljs1mz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:05:00raw35,450원35,550원35,250원35,250원33,832
cmtlanzr802t610f900oa05iistock035720:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzr402t510f95b67cfps1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-03 09:00:00raw35,350원36,150원34,650원35,350원1,574,213
cmtkrqsyo000c10f9ub2zqbufstock-5m035720:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsyj000b10f9hh5wq97z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:00:00raw35,350원35,750원35,300원35,450원64,302
4,929건 중 3,301–3,350← 이전67 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬