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
cmuqcigvo0z3010ivxxeuaqwostock-5m035720:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigvk0z2z10ivm8dk0xp81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:20:00raw33,175원33,175원33,100원33,150원7,666
cmuqcc5yw0z1q10iv2tyq2ludstock-5m035720:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc5ys0z1p10ivto9axsbd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:15:00raw33,150원33,200원33,150원33,150원10,824
cmuqc5t600z0g10ivnlt0e8gtstock-5m035720:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t5w0z0f10ivboop3qfj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:10:00raw33,150원33,200원33,100원33,150원6,680
cmuqbz6j90yz610iv79tlniplstock-5m035720:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:172026-10-02 11:15:17cmuqbz6j30yz510ivf9hemd8s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:05:00raw33,100원33,150원33,050원33,150원6,742
cmuqbsxm10yxu10iv4ar8og0xstock-5m035720:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxlx0yxt10iv9oxqtrlm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 11:00:00raw33,150원33,150원33,050원33,100원19,828
cmuqbmbsy0ywm10iv9adf88g7stock-5m035720:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbst0ywl10iv26gbqzgv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:55:00raw33,050원33,150원33,050원33,150원10,514
cmuqbg50q0yva10ivaak9fktostock-5m035720:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg50n0yv910ivxuqmcclc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:50:00raw33,100원33,100원33,050원33,100원10,764
cmuqb9jr60ytw10iv0i1voljustock-5m035720:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jr30ytv10ivpr1gv0kp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:45:00raw33,150원33,175원33,050원33,100원31,153
cmuqb30oi0ysq10ivfu4w6jjxstock-5m035720:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30oe0ysp10ivxpjm7g1x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:40:00raw33,100원33,200원33,100원33,150원19,592
cmuqawlou0yri10iv2hp1be5rstock-5m035720:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawloq0yrh10iviw053wvb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:35:00raw33,150원33,150원33,100원33,150원12,856
cmuqaq5y00yq410iv7dpg8jjhstock-5m035720:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq5xw0yq310ivvxm5fod41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:30:00raw33,200원33,250원33,100원33,150원46,969
cmuqajqby0yow10iv0ceescp1stock-5m035720:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqbu0yov10ivevm2ja9a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:25:00raw33,250원33,300원33,200원33,250원15,422
cmuqadfpg0ynm10iv1a9zmj7cstock-5m035720:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfpd0ynl10ivqd8a6ux51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:20:00raw33,350원33,350원33,250원33,250원10,326
cmuqa6vk70yme10ivup3uh3cistock-5m035720:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vk40ymd10ivyv8qqlpx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:15:00raw33,300원33,350원33,250원33,350원10,018
cmuqa0iyz0yl210ival78v5jjstock-5m035720:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0iyv0yl110ivrcn1nkd51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:10:00raw33,250원33,300원33,200원33,300원9,195
cmuq9u3oc0yju10ivqow221b1stock-5m035720:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3o90yjt10ivnpevgpz41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:05:00raw33,300원33,300원33,200원33,250원25,892
cmuq9nrt20yii10ivq68wrq0tstock-5m035720:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrsv0yih10iv5f26b9oc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 10:00:00raw33,300원33,350원33,250원33,250원20,144
cmuq9h7ip0yha10ivyhh7ev1bstock-5m035720:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7im0yh910iv7sg9utne1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:55:00raw33,300원33,350원33,250원33,350원19,833
cmuq9h7ih0yh810ivcfe9l9k0stock-5m035720:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7id0yh710iv6oyp4ccm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:50:00raw33,300원33,300원33,250원33,275원5,447
cmuq94cs90yem10ivbozszuzostock-5m035720:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cs60yel10ivjoky7zqf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:45:00raw33,300원33,300원33,250원33,250원6,508
cmuq8xv450yde10ivteekxvdwstock-5m035720:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv410ydd10ivelh6d9k91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:40:00raw33,300원33,300원33,250원33,250원9,243
cmuq8rqa10yc410ivyp6ipu3qstock-5m035720:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rq9x0yc310ivavigs2cu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:35:00raw33,300원33,300원33,250원33,300원15,545
cmuq8l3zm0yau10iv21z4ksowstock-5m035720:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3zh0yat10ivcacgrtts1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:30:00raw33,350원33,400원33,250원33,300원27,852
cmuq8eqhj0y9c10ivlb456ze1stock-5m035720:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqhg0y9b10ivlmq5v2dk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:25:00raw33,350원33,400원33,300원33,350원12,640
cmuq8853m0y8a10ivmdc1340ystock-5m035720:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8853e0y8910ivpmyjc3n01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:20:00raw33,400원33,400원33,300원33,300원30,708
cmuq81pze0y7010ivru7hqxt2stock-5m035720:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81pzb0y6z10iv4q4d6ob81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:15:00raw33,450원33,500원33,350원33,375원19,705
cmuq7vb000y5s10iv7k6u7ypqstock-5m035720:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vazs0y5r10iv0c5hzf901
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:10:00raw33,350원33,500원33,350원33,500원9,824
cmuq7ouma0y4g10iv7fe2ugqwstock-5m035720:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7oum10y4f10ivhk58373c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:05:00raw33,400원33,450원33,350원33,400원25,974
cmuq7oulq0y4e10ivy1qhbmcestock-5m035720:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7oulh0y4d10iv70nwksq71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-02 09:00:00raw33,550원33,600원33,250원33,400원60,646
cmuqqfp2r10w610ivdc2phzdvstock035720:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp2n10w510iv34vfgzs11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-02 09:00:00raw33,550원33,600원33,050원33,350원1,120,392
cmup604a00y0n10iv1pauw083stock-5m035720:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup6049t0y0m10ivitp8ewh91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 15:30:00raw33,550원33,550원33,550원33,550원0
cmup5tokb0xz710ivpc0ls3bcstock-5m035720:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5tok40xz610ivixc1fd931
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 15:25:00raw33,550원33,550원33,550원33,550원0
cmup5n9mg0xy310ivi9cwhw6lstock-5m035720:20261001:15202026-10-01 15:20:00instantevent2026-10-01 15:30:182026-10-01 15:30:18cmup5n9mb0xy210iv6da9vd2a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 15:20:00raw33,500원33,500원33,500원33,500원0
cmup5gu1a0xwn10iv4fm1wxcnstock-5m035720:20261001:15152026-10-01 15:15:00instantevent2026-10-01 15:25:182026-10-01 15:25:18cmup5gu120xwm10iv5jgvf4sg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 15:15:00raw33,500원33,500원33,450원33,500원5,313
cmup5ae710xvj10ivpe7wv8h1stock-5m035720:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5ae6w0xvi10ivg84uh6bq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 15:10:00raw33,500원33,500원33,450원33,500원26,587
cmup541f60xu510ivgf6k5rpgstock-5m035720:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541f30xu410ivtxoxd1yj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 15:05:00raw33,450원33,500원33,450원33,450원7,785
cmup4xjl90xsz10ivknhe25rsstock-5m035720:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjl50xsy10ivooc4iwi21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 15:00:00raw33,475원33,500원33,450원33,500원6,024
cmup4r3to0xrn10ivrvyt4wjystock-5m035720:20261001:14552026-10-01 14:55:00instantevent2026-10-01 15:05:172026-10-01 15:05:17cmup4r3tj0xrm10iv0adut35n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:55:00raw33,450원33,500원33,450원33,500원3,870
cmup4kqqu0xqd10iv9sn7r9xastock-5m035720:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqqp0xqc10ivtjjpueca1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:50:00raw33,450원33,500원33,450원33,450원6,876
cmup4e9ys0xp110iv7nexj6cestock-5m035720:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9yn0xp010ivnkr9sjfa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:45:00raw33,450원33,500원33,450원33,450원6,753
cmup47th30xnv10ives33q90qstock-5m035720:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tgy0xnu10iv5uz0u6vl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:40:00raw33,500원33,500원33,450원33,450원2,776
cmup41dv20xmd10iv0ovpz3lfstock-5m035720:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dux0xmc10ivrgqtp1ii1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:35:00raw33,500원33,500원33,450원33,450원6,871
cmup3uyx00xlb10ivm7ep1fizstock-5m035720:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uywm0xla10ivkgr3elt41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:30:00raw33,450원33,500원33,450원33,450원7,475
cmup3onlw0xk110ivursgu1w8stock-5m035720:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onlt0xk010iv7e8hgfe21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:25:00raw33,500원33,500원33,450원33,450원5,571
cmup3i5o60xip10ivyuj2un5jstock-5m035720:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5nz0xio10ivv0fqk3hn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:20:00raw33,500원33,525원33,400원33,500원30,822
cmup3bnqn0xhd10ivdzv85jgsstock-5m035720:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnqb0xhc10ivo4ux863c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:15:00raw33,550원33,550원33,500원33,525원2,330
cmup35a470xg510iv3f4r71h2stock-5m035720:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a420xg410iviy8fzlp61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:10:00raw33,550원33,550원33,500원33,550원6,074
cmup2yt2m0xev10ivkw7b9mnostock-5m035720:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt2h0xeu10iv3snf1ooz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:05:00raw33,550원33,600원33,500원33,550원10,532
cmup2sdc30xdn10iv54a91gtvstock-5m035720:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdbx0xdm10iveb73efgp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 14:00:00raw33,550원33,600원33,500원33,550원6,655
cmup2m12s0xcb10ivhw5jvg4fstock-5m035720:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m12o0xca10ivuyzox63k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:55:00raw33,550원33,575원33,500원33,525원5,983
4,780건 중 1,651–1,700← 이전34 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬