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
cmtcca2pr06fi0zdx343hamg6stock-5m035720:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2pm06fh0zdxkqlttny01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 11:25:00raw36,375원36,400원36,300원36,300원5,424
cmtcc3nwf06ec0zdxzrg2k47vstock-5m035720:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nwb06eb0zdxgi3xwrkh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 11:20:00raw36,400원36,400원36,350원36,400원5,243
cmtcbx80e06d40zdxl0d6m9wystock-5m035720:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx80b06d30zdxzapgdioh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 11:15:00raw36,350원36,400원36,300원36,400원15,810
cmtcbqscp06bu0zdxzb7m4a92stock-5m035720:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqscm06bt0zdx5030by2u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 11:10:00raw36,350원36,350원36,300원36,350원1,876
cmtcbkdcs06ak0zdxoclddqxsstock-5m035720:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdcn06aj0zdxynhzrfzb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 11:05:00raw36,350원36,350원36,300원36,350원2,781
cmtcbdxnq069a0zdxdk445ou8stock-5m035720:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxnn06990zdxli51abzj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 11:00:00raw36,300원36,350원36,250원36,350원5,095
cmtcb7hyr067w0zdxbtfuq7lystock-5m035720:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7hyi067v0zdxk6qif0cl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:55:00raw36,250원36,300원36,200원36,300원7,710
cmtcb132s066m0zdx6jl2n73sstock-5m035720:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb132p066l0zdxo83aktmn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:50:00raw36,350원36,350원36,200원36,250원7,714
cmtcaundl065e0zdx0n9zfruhstock-5m035720:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaundh065d0zdxrbpm4h3n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:45:00raw36,350원36,350원36,200원36,350원11,046
cmtcao7hx06430zdx1o6kltsistock-5m035720:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7ht06420zdxm6hgb0ic1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:40:00raw36,200원36,400원36,150원36,300원25,096
cmtcahrth062v0zdxsjc21pvpstock-5m035720:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrte062u0zdxeupryk7z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:35:00raw36,150원36,300원36,150원36,200원8,369
cmtcabcur061h0zdx6ylma1gdstock-5m035720:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:172026-08-28 10:40:18cmtcabcun061g0zdx1u8alq7x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:30:00raw36,100원36,200원36,050원36,200원16,902
cmtca4x9806090zdxcypmc50astock-5m035720:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4x9406080zdxn8lnze6l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:25:00raw36,200원36,250원36,100원36,150원12,557
cmtc9yixv05yv0zdx7fusslonstock-5m035720:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yixr05yu0zdxuh2tc9ij1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:20:00raw36,250원36,250원36,200원36,200원8,745
cmtc9s2h205xr0zdxvfmv6md1stock-5m035720:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2gz05xq0zdx3xdulhjr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:15:00raw36,250원36,300원36,200원36,250원4,255
cmtc9lmqp05wd0zdxj79upqdastock-5m035720:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmql05wc0zdx0ipl0hep1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:10:00raw36,250원36,300원36,200원36,250원13,516
cmtc9f70905v30zdxzgi1hph2stock-5m035720:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f70605v20zdxbh7yx3uk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:05:00raw36,450원36,500원36,250원36,300원13,478
cmtc98s1i05tv0zdxh75uu7sistock-5m035720:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s1e05tu0zdx4gx3rzd01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:00:00raw36,350원36,550원36,350원36,450원25,137
cmtc92cc705sn0zdxltwi06elstock-5m035720:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cc305sm0zdxvrc5wqa21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:55:00raw36,300원36,400원36,200원36,350원12,380
cmtc8vwni05rb0zdxoqmig7e6stock-5m035720:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwn905ra0zdxnk3avqfd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:50:00raw36,425원36,450원36,250원36,300원18,051
cmtc8phng05pv0zdxbdp9l2xhstock-5m035720:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phnc05pu0zdxbap09wcv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:45:00raw36,100원36,450원36,100원36,400원38,493
cmtc8j1yd05ot0zdxgp25a2castock-5m035720:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j1ya05os0zdxiv96p6gs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:40:00raw36,150원36,200원36,100원36,100원33,052
cmtc8cma305nh0zdxscv3pv9vstock-5m035720:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cm9u05ng0zdxyd1h1nq51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:35:00raw36,050원36,150원35,950원36,150원34,211
cmtc867ej05m70zdxraf2xxbastock-5m035720:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867ef05m60zdx9twv0b851
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:30:00raw36,400원36,400원36,050원36,050원30,559
cmtc7zrjr05kz0zdxyq4tf57lstock-5m035720:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:35:172026-08-28 09:35:17cmtc7zrjo05ky0zdxqovztlx81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:25:00raw36,300원36,400원36,200원36,400원26,667
cmtc7tc7205jj0zdximioxawzstock-5m035720:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc6y05ji0zdxxcg9enzn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:20:00raw36,550원36,650원36,250원36,300원41,987
cmtc7mw4n05ib0zdx7ghp46rwstock-5m035720:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw4k05ia0zdx6bbeoid01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:15:00raw36,750원36,750원36,425원36,550원42,572
cmtc7ghai05gz0zdxyfirc64estock-5m035720:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghae05gy0zdxm0dz47341
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:10:00raw36,650원36,775원36,500원36,750원72,478
cmtc7a1gt05fv0zdxs2ym1gkjstock-5m035720:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1gl05fu0zdx15uoseiz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:05:00raw36,550원36,700원36,450원36,650원78,288
cmtc73loz05el0zdx6gkbnpqmstock-5m035720:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lov05ek0zdxve5uvd7j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:00:00raw35,850원36,600원35,750원36,550원108,264
cmtcq0vw2087g0zdxcp288eb6stock035720:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0vvw087f0zdxb2vhke1c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-28 09:00:00raw35,850원36,850원35,750원36,850원1,488,380
cmtb5lb8r05bx0zdxl2l7mi5astock-5m035720:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lb8o05bw0zdxur45jlos1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 15:30:00raw36,050원36,050원36,050원36,050원0
cmtb5evig05al0zdx3u6eox8hstock-5m035720:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:172026-08-27 15:35:17cmtb5evia05ak0zdxsbh080j91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 15:25:00raw36,050원36,050원36,050원36,050원0
cmtb58fs7059f0zdxjc1njnbbstock-5m035720:20260827:15202026-08-27 15:20:00instantevent2026-08-27 15:30:172026-08-27 15:30:17cmtb58fs2059e0zdxk40l3cj91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 15:20:00raw35,950원35,950원35,950원35,950원0
cmtb520v705830zdxu5y0gupbstock-5m035720:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520v305820zdxsizrxd6u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 15:15:00raw35,900원36,000원35,850원35,950원19,090
cmtb4vl3o056t0zdxbtozw7t9stock-5m035720:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:172026-08-27 15:20:17cmtb4vl3k056s0zdx05kq1jwg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 15:10:00raw35,925원35,925원35,850원35,900원20,267
cmtb4p5e5055h0zdxbqk0q2ztstock-5m035720:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5e1055g0zdxycviu8mg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 15:05:00raw35,950원36,000원35,900원35,900원18,610
cmtb4ipo8054b0zdx1j2cuuwvstock-5m035720:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipo4054a0zdxwfa7l3o11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 15:00:00raw35,950원36,000원35,950원36,000원4,245
cmtb4car105310zdx4yvux7d5stock-5m035720:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4caqy05300zdxphnx2saq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:55:00raw35,975원36,000원35,950원36,000원7,159
cmtb45vrn051r0zdx380vrnqustock-5m035720:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vrf051q0zdx371jku1o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:50:00raw36,050원36,100원35,950원36,000원11,079
cmtb3zfgt050d0zdx4e14te8jstock-5m035720:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfgp050c0zdxyy2niwik1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:45:00raw36,000원36,100원36,000원36,100원9,044
cmtb3t0br04z70zdxcgmf21hdstock-5m035720:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0bn04z60zdxznrpdus11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:40:00raw35,950원36,100원35,950원36,000원12,643
cmtb3mkmr04xx0zdxrtopblkmstock-5m035720:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkmn04xw0zdx8y9hif141
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:35:00raw36,050원36,050원35,950원36,000원4,962
cmtb3g4xn04wj0zdx3jnrbpgmstock-5m035720:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g4xe04wi0zdxydq80kgk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:30:00raw36,000원36,050원35,950원36,000원10,937
cmtb39pxk04v90zdxpsby0oh6stock-5m035720:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39pxg04v80zdxqv7cdxas1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:25:00raw35,900원36,050원35,900원36,000원19,458
cmtb33aae04u30zdxikshgk5gstock-5m035720:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:172026-08-27 14:30:17cmtb33aaa04u20zdx8dzri3f71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:20:00raw35,850원35,950원35,850원35,900원13,459
cmtb2wui604sl0zdxxgao7b1vstock-5m035720:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wui304sk0zdxxivkiq9w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:15:00raw35,900원35,950원35,850원35,850원18,689
cmtb2qfj204rf0zdxwd6t1lctstock-5m035720:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfiy04re0zdxffi2k9ez1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:10:00raw36,050원36,050원35,900원35,900원56,976
cmtb2jzs404q90zdxm8bvik8qstock-5m035720:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzs004q80zdxg3k2ql0g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:05:00raw36,050원36,050원36,000원36,050원13,653
cmtb2dk2e04ov0zdxdbo2b4g0stock-5m035720:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk2b04ou0zdxos1221ms1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:00:00raw36,050원36,100원36,000원36,050원10,902
4,939건 중 3,651–3,700← 이전74 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬