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
cmt6hvibn00460zef97z7i02astock-5m035720:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvibj00450zef0357lv7i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:15:00raw35,800원35,825원35,500원35,800원95,795
cmt6hp2do002u0zefi46fw9afstock-5m035720:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:172026-08-24 09:20:17cmt6hp2dk002t0zefouppv2wx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:10:00raw35,350원36,000원35,350원35,750원146,071
cmt6himow001m0zef2nfwiwj8stock-5m035720:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himoq001l0zef5r4gplds1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:05:00raw35,825원35,950원35,050원35,400원176,245
cmt709h1802ta0zefbccx3qipstock035720:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h1302t90zefy7l79p8h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-24 09:00:00raw35,000원36,500원34,950원35,800원3,753,753
cmt6hc7zf000c0zefxadukrdastock-5m035720:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc7zb000b0zef8i66wye41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:00:00raw35,000원36,000원34,950원35,800원382,240
cmt2ky6vw07gv0zcgc784l67rstock-5m035720:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky6vr07gu0zcgrgyvik071
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 15:30:00raw35,800원35,800원35,800원35,800원0
cmt2krrce07fh0zcgjmd1ubrkstock-5m035720:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrcb07fg0zcgxls08yhv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 15:25:00raw35,800원35,800원35,800원35,800원0
cmt2klc9k07eb0zcgao9bkz7bstock-5m035720:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klc9g07ea0zcgoalvgnmm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 15:20:00raw35,800원35,800원35,800원35,800원0
cmt2kewiu07cz0zcguvw0s9xzstock-5m035720:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewiq07cy0zcgnipsrrsg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 15:15:00raw35,750원35,900원35,750원35,850원128,567
cmt2k8gt707br0zcg00uz1q86stock-5m035720:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gt307bq0zcgejorucc51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 15:10:00raw35,500원35,800원35,450원35,800원107,316
cmt2k21w707ah0zcg7n40xu29stock-5m035720:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21w307ag0zcgi4b1dbp81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 15:05:00raw35,400원35,500원35,400원35,450원59,537
cmt2jvm4k07930zcgoqfm0okkstock-5m035720:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:172026-08-21 15:10:17cmt2jvm4g07920zcge2wr22bz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 15:00:00raw35,500원35,550원35,350원35,400원73,952
cmt2jp6gs077v0zcg8q7oxh5dstock-5m035720:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6gm077u0zcg9qudqhze1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:55:00raw35,450원35,600원35,450원35,500원73,280
cmt2jit9y076j0zcgip2ye4z4stock-5m035720:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jit9v076i0zcgfh61mkym1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:50:00raw35,300원35,550원35,250원35,500원108,338
cmt2jcbse075b0zcgwps2blysstock-5m035720:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbs9075a0zcg5n3i01281
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:45:00raw35,400원35,450원35,250원35,275원80,111
cmt2jcbs307590zcgmcgqrhbostock-5m035720:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbs007580zcgrlcx7tk91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:40:00raw35,300원35,400원35,250원35,400원53,311
cmt2izgcd072r0zcg5jvin3pzstock-5m035720:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgc9072q0zcgwl04emxn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:35:00raw35,350원35,400원35,250원35,300원56,104
cmt2it1fs071h0zcgtkku6itkstock-5m035720:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1fo071g0zcgh1abntte1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:30:00raw35,400원35,450원35,350원35,350원39,658
cmt2imlpy07090zcgd4laf34ostock-5m035720:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlpv07080zcgz521ljyu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:25:00raw35,300원35,400원35,250원35,350원37,092
cmt2ig62k06yv0zcg0rsppi1istock-5m035720:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig62506yu0zcgu98zg2h01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:20:00raw35,300원35,400원35,200원35,300원67,272
cmt2i9r6r06xn0zcglrkjjqq4stock-5m035720:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r6n06xm0zcg0lxno1og1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:15:00raw35,375원35,500원35,300원35,300원79,343
cmt2i3buv06wd0zcgdu5zzmgpstock-5m035720:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bur06wc0zcg9o91r2tg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:10:00raw35,200원35,400원35,200원35,400원73,313
cmt2hwvn406v50zcgu0sv17f1stock-5m035720:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvn106v40zcggv9pqi7f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:05:00raw35,200원35,250원35,100원35,200원53,239
cmt2hqfyz06tt0zcg0ras1b6istock-5m035720:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqfyt06ts0zcg36ei31m01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:00:00raw35,200원35,250원35,150원35,200원63,526
cmt2hk13e06sl0zcgt6p3zwk1stock-5m035720:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk13a06sk0zcgy9jp2w7e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:55:00raw35,100원35,350원35,000원35,200원106,718
cmt2hdms606r70zcgj4nxpneostock-5m035720:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdms206r60zcgt8m2aggi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:50:00raw35,200원35,300원35,050원35,050원137,743
cmt2h75j606q10zcgofahw6uvstock-5m035720:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75j206q00zcgzgbvxese1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:45:00raw35,550원35,550원35,100원35,200원252,796
cmt2h0qm506op0zcgnz4ijwldstock-5m035720:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qlz06oo0zcg84jcn7ic1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:40:00raw35,100원35,600원35,025원35,550원346,140
cmt2guawb06nh0zcgc9v94qljstock-5m035720:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guaw706ng0zcgzjtkxuls1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:35:00raw34,600원35,100원34,550원35,100원309,392
cmt2gnv5m06m50zcg8mmlyz7wstock-5m035720:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv5i06m40zcg8vef2sga1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:30:00raw34,350원34,600원34,300원34,600원115,966
cmt2ghg8806kx0zcgp8tqfep4stock-5m035720:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghg8406kw0zcgh449tq251
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:25:00raw34,150원34,400원34,100원34,350원123,137
cmt2gb0wy06jl0zcg9cz9kcblstock-5m035720:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb0wv06jk0zcgjko2yfw31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:20:00raw34,000원34,200원33,950원34,150원173,906
cmt2gb0wq06jj0zcg9r70uxqbstock-5m035720:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb0wm06ji0zcgugifrhc21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:15:00raw33,900원34,050원33,850원34,000원100,978
cmt2fy55m06h30zcg2300o7txstock-5m035720:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy55i06h20zcgkxp6hyfd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:10:00raw33,875원33,925원33,750원33,900원80,141
cmt2frq9706ft0zcgs17mthkkstock-5m035720:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frq9306fs0zcgbb6b1omw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:05:00raw33,775원33,900원33,750원33,900원114,361
cmt2fladw06eh0zcghmkce3w1stock-5m035720:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flads06eg0zcgx6n6sz1o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:00:00raw33,800원33,850원33,650원33,800원106,892
cmt2feuo906d90zcgrv91c8sqstock-5m035720:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feuo606d80zcgov7jeh651
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:55:00raw33,850원33,850원33,650원33,800원192,533
cmt2f8for06bx0zcgkfc75jsostock-5m035720:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8foo06bw0zcgfax9bwm31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:50:00raw33,750원33,950원33,700원33,850원134,184
cmt2f1zzi06ap0zcgsbvmpws7stock-5m035720:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f1zzf06ao0zcgr21isuz21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:45:00raw33,950원34,000원33,700원33,750원285,304
cmt2evk9e069b0zcgya0zdmpcstock-5m035720:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evk9a069a0zcghyau76ks1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:40:00raw34,350원34,375원33,950원34,000원203,422
cmt2ep5a7067z0zcgffri5gkvstock-5m035720:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5a4067y0zcgj7jbve5p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:35:00raw34,300원34,400원34,300원34,350원56,127
cmt2eipkr066v0zcgjvbrgl6kstock-5m035720:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipkn066u0zcgqga24cpd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:30:00raw34,250원34,350원34,200원34,300원67,140
cmt2ec9vd065j0zcg20b9cpprstock-5m035720:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2ec9v4065i0zcgzfrptbu61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:25:00raw34,150원34,250원34,100원34,250원47,240
cmt2e5vzh06470zcgj9ra9xc4stock-5m035720:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5vzd06460zcg6vewev1c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:20:00raw34,325원34,325원34,050원34,150원108,985
cmt2dzf6y062x0zcg56p6h3t3stock-5m035720:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf6v062w0zcg2rkd65jc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:15:00raw34,250원34,350원34,200원34,325원47,750
cmt2dszkl061p0zcg01kfd1zwstock-5m035720:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszkh061o0zcgn053a5yu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:10:00raw34,150원34,275원34,100원34,250원47,811
cmt2dmkhe060f0zcgp8btlhssstock-5m035720:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkha060e0zcgpdgoqe0v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:05:00raw34,200원34,250원34,050원34,150원75,893
cmt2dg4t005z10zcgq4bah37wstock-5m035720:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:172026-08-21 12:10:17cmt2dg4sw05z00zcgmh1hvxfn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:00:00raw34,300원34,350원34,200원34,200원62,336
cmt2d9p0n05xt0zcgytrl0rbzstock-5m035720:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p0j05xs0zcgvm3oq3sl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 11:55:00raw34,200원34,350원34,150원34,350원74,372
cmt2d3a2f05wl0zcg1imrkdamstock-5m035720:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a2b05wk0zcg2qxkma001
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 11:50:00raw33,900원34,200원33,900원34,200원92,110
4,939건 중 3,951–4,000← 이전80 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬