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
cmup2fkb10xb310ivgu7dki1ostock-5m035720:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:192026-10-01 14:00:19cmup2fkaw0xb210ivno70ieg31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:50:00raw33,550원33,600원33,550원33,575원4,468
cmup294qi0x9p10ivtg97d83zstock-5m035720:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294qd0x9o10iv1ucnsh6k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:45:00raw33,550원33,600원33,500원33,600원10,729
cmup22ppd0x8h10iv7zo47jsistock-5m035720:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pp90x8g10iv8vrh7x2t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:40:00raw33,500원33,550원33,500원33,550원4,893
cmup1w8fp0x7910ivctw9r21pstock-5m035720:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8fl0x7810ivswo42opz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:35:00raw33,450원33,550원33,450원33,500원7,868
cmup1psnl0x5z10iv7ob0jcp5stock-5m035720:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1psnh0x5y10iv805ibb6d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:30:00raw33,475원33,500원33,450원33,450원6,451
cmup1jfg30x4p10iv2rc8i74bstock-5m035720:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfg00x4o10ivj4fh27y61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:25:00raw33,450원33,500원33,450원33,450원4,255
cmup1cy230x3d10ivr489i4n8stock-5m035720:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy200x3c10ivxcy67u5r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:20:00raw33,500원33,500원33,450원33,500원3,075
cmup16ia50x2310ivder8l95pstock-5m035720:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16i9z0x2210ivl75jg8zf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:15:00raw33,500원33,500원33,450원33,450원3,217
cmup103ct0x0v10ivwl2imc6vstock-5m035720:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103cp0x0u10ivf00frh3b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:10:00raw33,500원33,550원33,450원33,500원3,848
cmup0tpw10wzl10iv4g08vcm6stock-5m035720:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpvx0wzk10iv33r0mgci1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:05:00raw33,550원33,575원33,450원33,500원24,322
cmup0nb9f0wyb10ivdya92gd6stock-5m035720:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nb9c0wya10ivdziny08s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 13:00:00raw33,550원33,550원33,500원33,500원4,094
cmup0gw7m0wwx10ivrt247htrstock-5m035720:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gw7j0www10ivh92kx9ex1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:55:00raw33,500원33,550원33,450원33,500원9,069
cmup0afts0wvn10iv12duhwetstock-5m035720:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afto0wvm10ivwocrz1xa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:50:00raw33,450원33,500원33,450원33,500원3,151
cmup03z5s0wuh10ivcqiqx001stock-5m035720:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z5p0wug10ivvh2bop341
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:45:00raw33,450원33,500원33,450원33,450원3,927
cmuozxjm30wt710iv92ixp97hstock-5m035720:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjm00wt610ivytgw0h3x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:40:00raw33,500원33,500원33,400원33,450원2,545
cmuozr66p0wrv10ivntkldduvstock-5m035720:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr66l0wru10ivh3eyjt201
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:35:00raw33,500원33,550원33,450원33,450원3,140
cmuozkn2z0wqn10ivwwkjjwmxstock-5m035720:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:182026-10-01 12:40:18cmuozkn2u0wqm10iv6anhcriz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:30:00raw33,550원33,550원33,500원33,500원2,899
cmuozeb6t0wp910iv01w7sn13stock-5m035720:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb6q0wp810ivhaum8e5k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:25:00raw33,500원33,550원33,450원33,550원6,496
cmuoz7sdx0wo310ivg72kfrygstock-5m035720:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sdt0wo210iv0lbp81n41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:20:00raw33,450원33,550원33,400원33,550원15,651
cmuoz1f770wmr10ivmgiv9q44stock-5m035720:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1f730wmq10ivw7v39q161
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:15:00raw33,425원33,450원33,350원33,450원19,072
cmuoyuyg50wlj10ivzwl689yostock-5m035720:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyg10wli10ivtke06rfd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:10:00raw33,500원33,500원33,400원33,450원12,177
cmuoyolq80wk510ivxwjz272rstock-5m035720:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolq40wk410ivog9iok6b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:05:00raw33,450원33,500원33,450원33,450원5,900
cmuoyi2ef0wiv10ivqda7q9ozstock-5m035720:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2eb0wiu10ivw6zcp3311
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 12:00:00raw33,450원33,550원33,450원33,450원11,446
cmuoyboe50whn10iv86o4m4ucstock-5m035720:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoyboe20whm10iv8fuza6ra1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:55:00raw33,500원33,550원33,450원33,500원5,927
cmuoy597x0wgf10iv9137znglstock-5m035720:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy597u0wge10ivprvedm3z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:50:00raw33,500원33,500원33,450원33,500원4,111
cmuoxytr20wf510ivv4byjco7stock-5m035720:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytqz0wf410ivxxjnq5091
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:45:00raw33,500원33,500원33,450원33,500원2,913
cmuoxsekj0wdv10ivpjxj71lestock-5m035720:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:202026-10-01 11:50:20cmuoxsekg0wdu10iv7e0j9ekn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:40:00raw33,500원33,500원33,450원33,500원2,866
cmuoxlwho0wch10iv80exaa3hstock-5m035720:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwhf0wcg10iv6ucsk3lx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:35:00raw33,400원33,500원33,400원33,450원7,715
cmuoxfhii0wbb10iv52j3j4mhstock-5m035720:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhif0wba10ivz580xztl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:30:00raw33,550원33,550원33,400원33,400원12,270
cmuox91tb0w9z10ivqbhzrw83stock-5m035720:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:172026-10-01 11:35:17cmuox91t70w9y10ivq1fgt22b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:25:00raw33,550원33,550원33,450원33,550원4,402
cmuox2pk10w8r10ivmtpr8oglstock-5m035720:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pjy0w8q10ivgjltyzzm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:20:00raw33,500원33,550원33,450원33,550원5,523
cmuowwbmr0w7f10iv6w34vap2stock-5m035720:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbmo0w7e10ivx5nbd6go1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:15:00raw33,525원33,550원33,500원33,550원6,628
cmuowpstj0w6710ivp15epwcostock-5m035720:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpstg0w6610ivl2ayyoh81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:10:00raw33,550원33,550원33,500원33,550원2,180
cmuowjbrh0w4t10ivhllfgirastock-5m035720:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbrd0w4s10ivii1k6zl41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:05:00raw33,550원33,550원33,500원33,550원4,048
cmuowcyes0w3l10ivwtnspoxgstock-5m035720:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcyek0w3k10ivt64f35b41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 11:00:00raw33,600원33,600원33,500원33,500원5,691
cmuow6gyl0w2d10ivovvrug6zstock-5m035720:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6gyh0w2c10iv4h7nwgn81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:55:00raw33,550원33,600원33,550원33,550원6,572
cmuow02xc0w0z10ivkdicgln8stock-5m035720:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:192026-10-01 11:00:19cmuow02x90w0y10iv90657ljo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:50:00raw33,600원33,600원33,500원33,600원5,662
cmuovtlqx0vzt10ivkd8estsastock-5m035720:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlqt0vzs10ivoh39d60g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:45:00raw33,675원33,700원33,550원33,600원6,662
cmuovnarx0vyh10ivfqj3voz5stock-5m035720:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnart0vyg10ivgt88qyma1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:40:00raw33,700원33,750원33,650원33,675원6,384
cmuovgquo0vx510ivn3x2azg9stock-5m035720:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgquk0vx410iv9gyc6x921
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:35:00raw33,650원33,750원33,650원33,700원10,703
cmuovabjs0vvz10ivk4j73e5tstock-5m035720:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovabjo0vvy10ivz5vlp4uv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:30:00raw33,550원33,700원33,550원33,700원17,991
cmuov400o0vun10iv2txyo5xwstock-5m035720:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov400k0vum10iv6mtdkis31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:25:00raw33,600원33,600원33,550원33,550원3,184
cmuouxknj0vtf10ivvnrkru8xstock-5m035720:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxknf0vte10ivndkizr871
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:20:00raw33,650원33,650원33,550원33,600원7,911
cmuour0q80vrz10ivsvm9ihhsstock-5m035720:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0q50vry10ivwbyckpw01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:15:00raw33,625원33,650원33,575원33,650원7,451
cmuoukn5i0vqt10iv6zg5xhacstock-5m035720:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:202026-10-01 10:20:20cmuoukn5f0vqs10ivrnfs2i3z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:10:00raw33,550원33,650원33,500원33,600원15,070
cmuoue7gh0vpj10ivhuzydj40stock-5m035720:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7ge0vpi10ivxifrogki1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:05:00raw33,500원33,550원33,450원33,550원6,996
cmuou7qyf0vob10ivuf4dc3distock-5m035720:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7qyb0voa10iv1khecj7b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 10:00:00raw33,450원33,500원33,400원33,500원5,308
cmuou1ge60vn110ivcqcx3jy9stock-5m035720:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1ge20vn010ivmzkbhrpo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:55:00raw33,450원33,500원33,400원33,450원11,554
cmuotuxc00vln10iv7z1tg764stock-5m035720:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxbw0vlm10iv4pifrw901
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:50:00raw33,500원33,500원33,450원33,500원4,276
cmuotog5l0vkh10iv525d0am3stock-5m035720:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:172026-10-01 09:55:17cmuotog5h0vkg10ivj7nrgrmb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:45:00raw33,550원33,550원33,450원33,450원4,100
4,780건 중 1,701–1,750← 이전35 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬