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
cmuxouxjk166d10iv5d2mywlhstock-5m035720:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:172026-10-07 14:50:17cmuxouxjg166c10ivujbwg1z71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:40:00raw33,150원33,200원33,150원33,150원7,479
cmuxoom14165510ivhwh9g32tstock-5m035720:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom11165410iv7n9rvyy41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:35:00raw33,150원33,200원33,150원33,200원7,756
cmuxoi26g163x10ivzx2ao9mustock-5m035720:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi268163w10ivx0r4e5m81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:30:00raw33,175원33,200원33,150원33,150원7,075
cmuxobqp5162l10ivva3pmmdsstock-5m035720:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqp2162k10ivfcm00f8a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:25:00raw33,200원33,200원33,150원33,200원5,816
cmuxo57hj161d10iv4gk0dmb9stock-5m035720:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57hg161c10ivqxcknw1p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:20:00raw33,150원33,200원33,150원33,200원8,567
cmuxnytpk160310iv6gtewmuastock-5m035720:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:192026-10-07 14:25:19cmuxnytpg160210ivd10408wi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:15:00raw33,150원33,200원33,150원33,200원10,261
cmuxnsf5e15yr10ivxw17aqcvstock-5m035720:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf5b15yq10ivxdza1sgy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:10:00raw33,200원33,200원33,150원33,200원7,797
cmuxnlx2915xh10iv1z48fudxstock-5m035720:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx2515xg10ivkdtwwc931
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:05:00raw33,175원33,250원33,150원33,150원14,903
cmuxnfjaq15w510ivf8l8tbijstock-5m035720:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfjan15w410ivr6jiyfip1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 14:00:00raw33,200원33,200원33,150원33,200원4,976
cmuxn968c15uz10ivenv8q3qhstock-5m035720:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn968915uy10ivn4oz0jk91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:55:00raw33,200원33,250원33,150원33,200원6,128
cmuxn2q3515tl10iv49c08kmostock-5m035720:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q3215tk10ivxuxw9hdv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:50:00raw33,200원33,250원33,150원33,250원7,723
cmuxmw6ww15sd10ivh3wtjs1hstock-5m035720:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6ws15sc10iv5fdvb9pj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:45:00raw33,200원33,200원33,150원33,200원15,775
cmuxmpry415r510iv1jciy2v3stock-5m035720:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmpry015r410ivbpj8nobg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:40:00raw33,200원33,250원33,150원33,200원5,860
cmuxmjhl415pt10ivdk4nmgtustock-5m035720:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhl015ps10iv6xd5ggfn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:35:00raw33,300원33,300원33,150원33,150원9,414
cmuxmjhku15pr10iv944glfpnstock-5m035720:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhkq15pq10ivoaqpv0aq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:30:00raw33,150원33,300원33,150원33,250원17,360
cmuxm6kkh15n910ivn55pp84xstock-5m035720:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6kke15n810ivclfoww4e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:25:00raw33,250원33,250원33,150원33,200원7,390
cmuxm05c215m110iv6lyzxxc6stock-5m035720:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05by15m010ivshw787bv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:20:00raw33,200원33,250원33,150원33,250원13,452
cmuxltq8t15kr10ivu17hyswfstock-5m035720:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:222026-10-07 13:25:22cmuxltq8p15kq10ivq0zxt0x61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:15:00raw33,200원33,200원33,150원33,150원6,064
cmuxln6kq15jb10ivdlkg98gistock-5m035720:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6km15ja10iv4x1wizie1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:10:00raw33,250원33,250원33,150원33,200원29,606
cmuxlgrg215i310ivf3ubyljtstock-5m035720:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:172026-10-07 13:15:18cmuxlgrfy15i210ivqedkz0bx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:05:00raw33,250원33,250원33,200원33,200원7,955
cmuxlgrfu15i110ivwg6dyuulstock-5m035720:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:15:172026-10-07 13:15:17cmuxlgrfq15i010ivyyekphoz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 13:00:00raw33,200원33,250원33,200원33,250원11,723
cmuxl3xsc15fn10ivpmotxux0stock-5m035720:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xs815fm10ivhc951ltx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:55:00raw33,300원33,300원33,200원33,250원16,898
cmuxkxhec15e910ivj4lqx034stock-5m035720:20261007:12502026-10-07 12:50:00instantevent2026-10-07 13:00:182026-10-07 13:00:18cmuxkxhe915e810iv8w9vajmo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:50:00raw33,300원33,300원33,250원33,300원5,736
cmuxkr1t015cz10iv05ysbhx2stock-5m035720:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1sx15cy10ivpi17xe2y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:45:00raw33,250원33,300원33,250원33,300원7,971
cmuxkkp5r15bt10ivbdd3uyw9stock-5m035720:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp5o15bs10iv9zfh6af91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:40:00raw33,300원33,300원33,250원33,250원7,429
cmuxkec9l15af10ivwnczk8dostock-5m035720:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkec9g15ae10ivrkgew4gq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:35:00raw33,250원33,300원33,250원33,300원6,444
cmuxk7r3o159510iv8e2axocostock-5m035720:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r3k159410ivmomfmmog1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:30:00raw33,300원33,300원33,250원33,250원6,449
cmuxk1b80157z10ivq0s5afsnstock-5m035720:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1b7x157y10iv0vg32kta1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:25:00raw33,300원33,300원33,250원33,300원4,180
cmuxjuy8y156j10ivgy77oxk2stock-5m035720:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:202026-10-07 12:30:20cmuxjuy8t156i10iv8adpvzq11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:20:00raw33,275원33,300원33,250원33,300원3,567
cmuxjogru155b10ivk0fq2n20stock-5m035720:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogrr155a10ivq300bj2j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:15:00raw33,275원33,300원33,250원33,300원2,923
cmuxji1jo153z10ivd9q3bm2hstock-5m035720:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1jk153y10iv6pw0ffkj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:10:00raw33,350원33,350원33,250원33,250원4,089
cmuxjblu2152p10ivsnnej4g6stock-5m035720:20261007:12052026-10-07 12:05:00instantevent2026-10-07 12:15:182026-10-07 12:15:18cmuxjbltz152o10ivzc9hzpi31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:05:00raw33,300원33,350원33,250원33,300원6,505
cmuxj564y151l10ivnlwdamutstock-5m035720:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:172026-10-07 12:10:17cmuxj564p151k10iv9hgayg1l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 12:00:00raw33,275원33,300원33,250원33,300원2,635
cmuxiyruf150710ivo9gyi9nistock-5m035720:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrub150610iva35jledb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:55:00raw33,300원33,300원33,250원33,300원2,085
cmuxisfjm14yz10ivrvlsn04bstock-5m035720:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfjd14yy10ivesr7y4ri1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:50:00raw33,300원33,350원33,250원33,300원4,937
cmuxilvq214xr10iv8nm7sk9hstock-5m035720:20261007:11452026-10-07 11:45:00instantevent2026-10-07 11:55:172026-10-07 11:55:17cmuxilvpz14xq10ivpg1r1p2r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:45:00raw33,350원33,350원33,250원33,300원9,056
cmuxiffzx14wb10ivaf8w42u2stock-5m035720:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxiffzt14wa10ivthurvp5r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:40:00raw33,300원33,400원33,300원33,350원5,455
cmuxi909814uz10ivsrejd3o4stock-5m035720:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi909414uy10ivqpu0skef1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:35:00raw33,350원33,350원33,300원33,300원3,493
cmuxi2m8d14tr10iv5mqhfuv0stock-5m035720:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2m8814tq10ivpwqpo9j71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:30:00raw33,350원33,350원33,250원33,300원2,493
cmuxhw5wk14sf10ivfhpv5g6lstock-5m035720:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5wg14se10ivjtk1lenm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:25:00raw33,350원33,350원33,250원33,350원7,548
cmuxhpqhn14r910iv9maxx0fnstock-5m035720:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqhj14r810iv5ehnsr941
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:20:00raw33,350원33,350원33,300원33,350원5,333
cmuxhjchi14q110iv0yt0v57ystock-5m035720:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjche14q010ivpzuur7c01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:15:00raw33,300원33,350원33,250원33,350원13,248
cmuxhcvuw14op10ivwxkk9yhjstock-5m035720:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvus14oo10ivz7y8zwqn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:10:00raw33,250원33,300원33,200원33,300원10,407
cmuxh6flj14nh10ivngtvkp4gstock-5m035720:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6flf14ng10ivb12mbd641
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:05:00raw33,300원33,350원33,200원33,250원17,448
cmuxh02ow14m910iv3s5kgak7stock-5m035720:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:202026-10-07 11:10:20cmuxh02or14m810iv1ouf3fku1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 11:00:00raw33,350원33,375원33,300원33,300원18,522
cmuxgtks014kz10ivwoxokcuvstock-5m035720:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtkrw14ky10iv7a9nqvhq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:55:00raw33,350원33,400원33,300원33,350원11,753
cmuxgn8ph14jn10iv6hkg8qvrstock-5m035720:20261007:10502026-10-07 10:50:00instantevent2026-10-07 11:00:222026-10-07 11:00:22cmuxgn8pd14jm10ivgnzcfjpu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:50:00raw33,400원33,400원33,300원33,350원17,424
cmuxggq4j14if10iv8dcl5wmzstock-5m035720:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq4f14ie10ivjf1wa2j11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:45:00raw33,400원33,400원33,300원33,400원14,476
cmuxgabuu14h510ivbl9csiz2stock-5m035720:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabuq14h410iv08fdt76a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:40:00raw33,450원33,450원33,350원33,400원31,391
cmuxg3yit14fv10ivjy9gm6oistock-5m035720:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3yip14fu10ivzvqwnqf11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-07 10:35:00raw33,450원33,500원33,400원33,450원22,011
4,780건 중 1,451–1,500← 이전30 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬