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
cmtuwtq9x04ox10kuur0ipappstock-5m035720:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtq9t04ow10kup2outxeh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 11:20:00raw34,575원34,600원34,550원34,575원10,893
cmtuwnale04nl10kuuoiqdnuistock-5m035720:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnala04nk10ku72s02wyy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 11:15:00raw34,600원34,600원34,550원34,600원5,798
cmtuwguww04mf10kuywfy5d4estock-5m035720:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguwt04me10kuzeuonkjy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 11:10:00raw34,600원34,600원34,550원34,600원5,505
cmtuwafvq04l310kubjbv0rvustock-5m035720:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:172026-09-10 11:15:17cmtuwafvm04l210ku4mh91ddz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 11:05:00raw34,550원34,600원34,550원34,550원9,304
cmtuw405d04jt10kug3bc6i5wstock-5m035720:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw405b04js10ku3509opva1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 11:00:00raw34,600원34,650원34,550원34,600원9,384
cmtuw405604jr10kuruqka11ystock-5m035720:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw405204jq10ku8cx1huiy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:55:00raw34,600원34,650원34,550원34,650원5,244
cmtuvr5mw04hb10ku2bcgye6cstock-5m035720:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5mt04ha10kuhvd3azg81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:50:00raw34,600원34,650원34,550원34,600원16,045
cmtuvkprr04g110kuobfyq62bstock-5m035720:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkprn04g010kuijip36pd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:45:00raw34,600원34,650원34,550원34,600원9,497
cmtuvea1504er10kur103y6oostock-5m035720:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea1104eq10ku5tiwlf1m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:40:00raw34,550원34,650원34,550원34,600원21,850
cmtuv7vo604db10kudfzu1cp2stock-5m035720:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vo204da10kun8wxokn11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:35:00raw34,600원34,650원34,550원34,600원4,011
cmtuv1fch04c310kue7y37ejestock-5m035720:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fcd04c210kuix3d3yso1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:30:00raw34,650원34,650원34,550원34,600원29,844
cmtuuuzm404at10kurez5t3czstock-5m035720:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzm004as10kuei17m6h01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:25:00raw34,625원34,650원34,600원34,650원8,951
cmtuuokok049l10kuze49pesmstock-5m035720:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokog049k10ku29q78r881
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:20:00raw34,550원34,650원34,550원34,650원22,197
cmtuui4z6048d10kujzbnzitastock-5m035720:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui4z2048c10kutk5hm1l31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:15:00raw34,600원34,650원34,500원34,600원45,049
cmtuubqrc046x10kuedsu3gnxstock-5m035720:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqr8046w10kuj40yke0b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:10:00raw34,650원34,650원34,550원34,650원51,884
cmtuu5aag045t10kuu2bh3a49stock-5m035720:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5aac045s10ku9h9p3lfn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:05:00raw34,750원34,750원34,600원34,650원32,384
cmtutyvdm044h10kudide1p78stock-5m035720:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:182026-09-10 10:10:18cmtutyvdi044g10kuhbn2uxbo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 10:00:00raw34,750원34,750원34,700원34,750원10,200
cmtutsf4v043910ku0gz7c7kxstock-5m035720:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:172026-09-10 10:05:17cmtutsf4r043810ku1jc8b0zb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:55:00raw34,800원34,850원34,700원34,750원14,218
cmtutlzw6041t10ku73eq9vxtstock-5m035720:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzw2041s10kustjuxhhm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:50:00raw34,750원34,850원34,750원34,800원17,233
cmtutfk5f040l10kuc329mjajstock-5m035720:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:172026-09-10 09:55:17cmtutfk5b040k10kusawljf3j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:45:00raw34,750원34,850원34,700원34,800원13,296
cmtut94im03zf10kugvd5l3z7stock-5m035720:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94ii03ze10ku6ar109gf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:40:00raw34,850원34,850원34,700원34,800원25,124
cmtut2op803xz10kuvbzrqkm8stock-5m035720:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2op403xy10kuvc8nzp2l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:35:00raw34,875원34,900원34,800원34,850원16,766
cmtuswa3803wt10kumzart57astock-5m035720:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa3403ws10ku70iqd0u11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:30:00raw34,950원34,950원34,850원34,900원12,061
cmtuspu1m03vl10ku2oblto7pstock-5m035720:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu1i03vk10kugbtbahb51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:25:00raw34,925원35,000원34,850원34,950원39,050
cmtusjgbq03u910kux6p24ecistock-5m035720:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjgbm03u810kucxox4v601
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:20:00raw34,900원34,950원34,800원34,900원12,623
cmtusczdv03sz10kun11ojllxstock-5m035720:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczdr03sy10ku91n07ew01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:15:00raw34,750원34,900원34,700원34,900원16,258
cmtus6jr903rr10kum406wt69stock-5m035720:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:172026-09-10 09:20:17cmtus6jr503rq10kuzebivoyn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:10:00raw34,850원34,850원34,600원34,750원62,805
cmtus03xt03qh10ku1thptfidstock-5m035720:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus03xp03qg10kun5it3ai51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:05:00raw34,800원34,875원34,750원34,850원25,805
cmtvaqymz06i310kulvijfz2pstock035720:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqymv06i210ku7c7ov12y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-10 09:00:00raw34,750원35,100원34,500원34,900원1,751,211
cmturttda03p710kuklrtm1m2stock-5m035720:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttd603p610kueodzlebl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-10 09:00:00raw34,750원35,000원34,750원34,800원81,673
cmttqbdi803mo10kusffw1rgsstock-5m035720:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdi503mn10kuqc7pza491
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 15:30:00raw35,050원35,050원35,050원35,050원0
cmttq4xrl03l810kutybefeg4stock-5m035720:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xrg03l710kuprm5q29w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 15:25:00raw35,050원35,050원35,050원35,050원0
cmttpyiuv03k610ku5bbm6o8dstock-5m035720:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyiuo03k510kuagkxgetq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 15:20:00raw35,050원35,050원35,050원35,050원0
cmttps34i03iq10kur74m66f7stock-5m035720:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps34e03ip10kublxecro81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 15:15:00raw35,075원35,100원35,050원35,100원18,165
cmttplne403hi10kuqirryyxxstock-5m035720:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplndy03hh10ku5jwieiw01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 15:10:00raw35,100원35,150원35,050원35,050원35,937
cmttpf8gc03ga10ku4iapfvf1stock-5m035720:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8g803g910kujbkiefiy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 15:05:00raw35,125원35,200원35,100원35,150원24,262
cmttp8sqz03f010kunw23fwwbstock-5m035720:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8sqw03ez10kugltgx53f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 15:00:00raw35,150원35,150원35,100원35,150원13,499
cmttp2d0k03ds10kuy4vstf29stock-5m035720:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d0h03dr10ku5coz4lnc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:55:00raw35,150원35,200원35,100원35,100원10,356
cmttow17h03ci10kuq828m1twstock-5m035720:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow17e03ch10kuvn7yt1m71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:50:00raw35,150원35,200원35,150원35,150원6,275
cmttopijf03b810kuuru0xjyfstock-5m035720:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopijc03b710ku9dt0zgi01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:45:00raw35,150원35,200원35,100원35,150원17,103
cmttoj4z9039u10ku2pjlvfzjstock-5m035720:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj4z6039t10kufqukvbi71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:40:00raw35,100원35,150원35,100원35,100원4,601
cmttocmyy038o10kuk7htrlgastock-5m035720:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocmyu038n10kuw0bvwyb01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:35:00raw35,100원35,150원35,100원35,100원2,284
cmtto68er037e10ku8lte7al4stock-5m035720:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68en037d10kuqi1tx8961
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:30:00raw35,200원35,200원35,100원35,150원11,573
cmttnztcj036410kugrk0n43istock-5m035720:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnztcf036310ku8ib46l0a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:25:00raw35,075원35,200원35,075원35,150원21,784
cmttntef1034s10ku4zskc5ccstock-5m035720:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttnteex034r10kutsxhwgye1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:20:00raw35,100원35,150원35,050원35,050원19,986
cmttnmxou033i10ku7gyfpgv3stock-5m035720:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxop033h10kuk5lmd09p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:15:00raw35,150원35,200원35,100원35,100원14,464
cmttnghyl032810kujlchb727stock-5m035720:20260909:14102026-09-09 14:10:00instantevent2026-09-09 14:20:172026-09-09 14:20:17cmttnghyi032710kungnhe8v91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:10:00raw35,150원35,200원35,150원35,150원11,048
cmttna29h031010kud60lz2m9stock-5m035720:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna29d030z10ku1sgo0or41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:05:00raw35,150원35,200원35,100원35,150원22,836
cmttn3qdv02zo10kuhcnvnbxwstock-5m035720:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qds02zn10kucvj1o4g71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 14:00:00raw35,150원35,150원35,100원35,150원2,786
cmttmx7lh02yc10kuc28iaurwstock-5m035720:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:172026-09-09 14:05:18cmttmx7la02yb10kuqabs5ezd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-09 13:55:00raw35,150원35,200원35,100원35,100원17,398
2,361건 중 451–500← 이전10 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬