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
cmsy9qhc302lo0zg8i81a8we1stock-5m035720:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhbz02ln0zg8odcth8lz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 15:05:00raw37,750원37,900원37,700원37,900원44,049
cmsy9k2e102ke0zg8io544ps0stock-5m035720:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2dx02kd0zg8r9xhhyi01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 15:00:00raw37,900원37,950원37,650원37,800원100,944
cmsy9dmpz02j60zg8d1k4x98fstock-5m035720:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmpv02j50zg8t61yzymz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:55:00raw38,000원38,050원37,900원37,900원74,680
cmsy9772r02hs0zg8x39ge1cmstock-5m035720:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:172026-08-18 15:00:17cmsy9772a02hr0zg8pz1ymejk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:50:00raw38,050원38,100원38,000원38,000원35,224
cmsy9771q02hq0zg800q03ozastock-5m035720:20260818:14452026-08-18 14:45:00instantevent2026-08-18 15:00:172026-08-18 15:00:17cmsy9771g02hp0zg8476vr4iw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:45:00raw38,075원38,100원38,050원38,100원26,443
cmsy8ucbi02fc0zg8q7agmvl1stock-5m035720:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:182026-08-18 14:50:18cmsy8ucbf02fb0zg86u5s6uk01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:40:00raw38,100원38,125원38,050원38,075원26,868
cmsy8nwl902e20zg8a259pkj8stock-5m035720:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwl502e10zg8hcbz9mph1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:35:00raw38,175원38,175원38,100원38,100원22,755
cmsy8hgul02cs0zg8la7gpli2stock-5m035720:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgui02cr0zg8iyzcozur1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:30:00raw38,200원38,200원38,150원38,150원8,230
cmsy8b1z802be0zg8fzr14gi3stock-5m035720:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b1z402bd0zg8q29lce4q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:25:00raw38,200원38,200원38,150원38,200원10,262
cmsy84m8702a40zg8be4vnc6tstock-5m035720:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84m8302a30zg8a7x7q5t91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:20:00raw38,200원38,200원38,150원38,200원28,679
cmsy7y6ge028w0zg8ywe1slcvstock-5m035720:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6gb028v0zg8z7onflrx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:15:00raw38,200원38,200원38,150원38,200원5,822
cmsy7y6g6028u0zg8uupr3b6rstock-5m035720:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6g3028t0zg87ugo8a611
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:10:00raw38,250원38,250원38,200원38,200원8,930
cmsy7lbs8026a0zg8a1nenzdhstock-5m035720:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:172026-08-18 14:15:17cmsy7lbs402690zg8qm0qn4o91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:05:00raw38,200원38,250원38,150원38,250원16,493
cmsy7lbs002680zg8ex0k1szwstock-5m035720:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:15:172026-08-18 14:15:17cmsy7lbrw02670zg8rpvlbh3j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 14:00:00raw38,250원38,300원38,150원38,150원14,454
cmsy78h8l023s0zg8itl1g16zstock-5m035720:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78h8h023r0zg8hxs924ah1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:55:00raw38,250원38,300원38,200원38,300원12,199
cmsy721df022g0zg8egvueujzstock-5m035720:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721dc022f0zg8d4u6m3un1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:50:00raw38,150원38,250원38,150원38,250원30,879
cmsy6vln902180zg8gurcprgvstock-5m035720:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vln502170zg8hi162srv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:45:00raw38,200원38,200원38,150원38,150원5,526
cmsy6p6pj01zu0zg8xage85lbstock-5m035720:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6pg01zt0zg8najealo51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:40:00raw38,200원38,250원38,200원38,200원13,443
cmsy6iqzl01yo0zg8xlaxkzzkstock-5m035720:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:172026-08-18 13:45:17cmsy6iqzh01yn0zg8wfijrxoc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:35:00raw38,250원38,250원38,200원38,200원6,329
cmsy6iqzc01ym0zg853p6sweqstock-5m035720:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:45:172026-08-18 13:45:17cmsy6iqz701yl0zg8okha0t0v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:30:00raw38,250원38,250원38,200원38,250원3,520
cmsy65vim01vy0zg8bwmi27spstock-5m035720:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vij01vx0zg81hqn6t591
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:25:00raw38,200원38,250원38,200원38,250원7,186
cmsy5zglc01uq0zg8mzfrc41hstock-5m035720:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgl901up0zg8vhxrcf4j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:20:00raw38,250원38,250원38,200원38,200원9,361
cmsy5t0u401tg0zg869y42i2astock-5m035720:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0u101tf0zg8xfornjyy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:15:00raw38,250원38,250원38,200원38,200원3,596
cmsy5mlaf01s80zg8zd9nrzjnstock-5m035720:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mlaa01s70zg82d3tead01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:10:00raw38,200원38,250원38,200원38,200원5,563
cmsy5g67701qs0zg8owmyoarostock-5m035720:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g67401qr0zg8xq8xke9o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:05:00raw38,250원38,250원38,150원38,200원12,428
cmsy59qhq01pm0zg88531iybvstock-5m035720:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qhn01pl0zg80qna477v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 13:00:00raw38,200원38,250원38,200원38,250원3,674
cmsy53aqu01og0zg80vr278wdstock-5m035720:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53aqq01of0zg82ejx4zg91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:55:00raw38,200원38,200원38,150원38,200원11,106
cmsy4wvse01n20zg86ws0v359stock-5m035720:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvsa01n10zg8yd1cxya91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:50:00raw38,250원38,250원38,150원38,200원28,885
cmsy4qg3g01lo0zg8b0t5w3xgstock-5m035720:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg3b01ln0zg8ih2cpfkv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:45:00raw38,275원38,300원38,200원38,250원6,552
cmsy4k0ov01km0zg8ipdl4w5qstock-5m035720:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:172026-08-18 12:50:17cmsy4k0os01kl0zg83p8rg61m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:40:00raw38,250원38,300원38,250원38,275원4,938
cmsy4k0on01kk0zg8c1g5ed7mstock-5m035720:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:50:172026-08-18 12:50:17cmsy4k0oj01kj0zg8joqm4bru1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:35:00raw38,175원38,300원38,100원38,300원25,004
cmsy475x201i00zg8lfzizc9astock-5m035720:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475wv01hz0zg8etrdiu1j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:30:00raw38,275원38,300원38,150원38,150원28,451
cmsy40pyz01gu0zg89htdr4h0stock-5m035720:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40pyv01gt0zg8ith23j3a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:25:00raw38,200원38,300원38,200원38,250원25,456
cmsy3uain01fe0zg8taccthlistock-5m035720:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uaij01fd0zg8v2gjzgsk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:20:00raw38,350원38,350원38,200원38,200원51,641
cmsy3nvae01e60zg8cznxf52mstock-5m035720:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:172026-08-18 12:25:17cmsy3nvaa01e50zg80xleeg2u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:15:00raw38,300원38,350원38,300원38,350원5,448
cmsy3hfkj01cy0zg8rntyf6xhstock-5m035720:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfkf01cx0zg8hse100wz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:10:00raw38,400원38,400원38,300원38,350원17,332
cmsy3azvo01bi0zg8xsjmpdmwstock-5m035720:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azvk01bh0zg80x54llxp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:05:00raw38,400원38,400원38,350원38,350원5,141
cmsy34kw601a80zg8gc6wjhftstock-5m035720:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kw201a70zg8bkixkgqo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 12:00:00raw38,400원38,400원38,350원38,375원6,873
cmsy2y57v01960zg8cwkyc3pfstock-5m035720:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y57q01950zg86p3gu2bk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:55:00raw38,325원38,400원38,300원38,400원11,193
cmsy2rs2g017s0zg8uz4hb7orstock-5m035720:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs2c017r0zg809orh63b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:50:00raw38,350원38,400원38,300원38,350원8,390
cmsy2lajk016e0zg8zn21qnjistock-5m035720:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lajg016d0zg8go1wk3391
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:45:00raw38,350원38,450원38,300원38,350원38,765
cmsy2euss01560zg8dv9n3z18stock-5m035720:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2eusn01550zg8lhipfx9i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:40:00raw38,450원38,550원38,350원38,350원19,459
cmsy28f3l013w0zg8dvgl9uqystock-5m035720:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f3h013v0zg8fnendpkk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:35:00raw38,400원38,450원38,350원38,450원18,603
cmsy2205h012o0zg8sj0tm7cistock-5m035720:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2205e012n0zg8fyejravh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:30:00raw38,450원38,500원38,300원38,350원52,992
cmsy1vkkt011g0zg8m1qwtdj8stock-5m035720:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkkp011f0zg8qgxl12ek1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:25:00raw38,500원38,500원38,450원38,450원13,086
cmsy1vkkk011e0zg8kaliknhnstock-5m035720:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkkg011d0zg8suwu4que1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:20:00raw38,500원38,550원38,450원38,550원8,452
cmsy1ippz00yw0zg8k6pvi0a1stock-5m035720:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ippw00yv0zg8y7hiv5zw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:15:00raw38,550원38,550원38,400원38,450원29,397
cmsy1cadu00xm0zg8klgf4d1astock-5m035720:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cadq00xl0zg8r9wr7db01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:10:00raw38,600원38,600원38,500원38,550원13,668
cmsy15u9300w80zg88lq5klq6stock-5m035720:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15u8z00w70zg8x28wmdk41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:05:00raw38,600원38,600원38,550원38,600원7,625
cmsy0zejh00v00zg8mzhdqumgstock-5m035720:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zejd00uz0zg8p9gqcy5l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-18 11:00:00raw38,550원38,700원38,500원38,550원18,803
4,939건 중 4,201–4,250← 이전85 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬