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
cmuotog5d0vkf10ivicwtixftstock-5m035720:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:55:172026-10-01 09:55:17cmuotog590vke10iv0h8fi7ia1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:40:00raw33,500원33,550원33,450원33,550원8,182
cmuotbn4f0vht10iv0y8ni8restock-5m035720:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn4c0vhs10ivajpfn8ta1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:35:00raw33,500원33,550원33,400원33,550원8,179
cmuot55ih0vgn10ivd4x3rre0stock-5m035720:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55id0vgm10ivvraupdcg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:30:00raw33,400원33,550원33,350원33,500원14,267
cmuot55i90vgl10ivawt61stvstock-5m035720:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55i50vgk10ivbgwvb5d81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:25:00raw33,350원33,400원33,350원33,400원4,106
cmuossfrd0vdz10ive7dtnqo0stock-5m035720:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfr90vdy10ivzw66xi201
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:20:00raw33,400원33,450원33,350원33,350원5,279
cmuoslwwr0vcp10iv5v84fjafstock-5m035720:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwwn0vco10ivxc0lazsu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:15:00raw33,350원33,450원33,300원33,400원12,809
cmuosfjiv0vbh10iv43vbmmwxstock-5m035720:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjir0vbg10iv0zqp75zt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:10:00raw33,400원33,400원33,300원33,350원14,003
cmuos95ri0va710ivd5zilet7stock-5m035720:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95re0va610ivp5jdp6b51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:05:00raw33,350원33,400원33,300원33,400원9,514
cmupazuio0y1v10ivyw0iap4qstock035720:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazuii0y1u10ivlsngfy5s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-01 09:00:00raw33,600원33,750원33,200원33,450원707,777
cmuos2kv70v8z10ivonnart1jstock-5m035720:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kv30v8y10ivd52yuuhu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-01 09:00:00raw33,600원33,700원33,200원33,350원44,592
cmvz2inek0iqv10iaiegptqr9stock-monthly035720:2026102026-10-01monthperiod2026-11-02 18:40:082026-11-02 18:40:08cmvz2inee0iqu10iamc5kmsfr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1mo2026-10-01 09:00:00raw33,600원33,750원28,900원29,450원27,306,957
cmunqk9xn0v6010iv7xk9qqspstock-5m035720:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqk9xk0v5z10ivmt6zs1bt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 15:30:00raw33,550원33,550원33,550원33,550원0
cmunqdu8r0v4u10iv33xladnjstock-5m035720:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:172026-09-30 15:35:17cmunqdu8o0v4t10ivxlj6xnvx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 15:25:00raw33,550원33,550원33,550원33,550원0
cmunq7ejs0v3i10ivo071tldlstock-5m035720:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7ejl0v3h10iv8vy2kngg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 15:20:00raw33,550원33,550원33,550원33,550원0
cmunq0yuv0v2810ivvbdwdxldstock-5m035720:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yuo0v2710ivc2rhs9wa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 15:15:00raw33,600원33,650원33,550원33,650원17,467
cmunpujtl0v1210iv4ezotcqmstock-5m035720:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpujti0v1110iv68c7dqz31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 15:10:00raw33,550원33,600원33,550원33,600원7,975
cmunpo4vs0uzq10ivhmtem0dastock-5m035720:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo4vn0uzp10ivy1ggnzy51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 15:05:00raw33,550원33,600원33,550원33,600원4,777
cmunphpi20uyk10ivjy33qpt4stock-5m035720:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphphy0uyj10ivr2paq5fo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 15:00:00raw33,500원33,600원33,500원33,600원7,519
cmunpbb2w0uxa10ivgp88xxqnstock-5m035720:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb2s0ux910ivbzmjseeo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:55:00raw33,500원33,550원33,500원33,500원13,910
cmunp4wsw0uvy10ivt7hvqg75stock-5m035720:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wss0uvx10ivzoo0gpec1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:50:00raw33,475원33,600원33,450원33,500원16,868
cmunoyetx0uuq10ivxui9v4kxstock-5m035720:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyetu0uup10iv2n54859o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:45:00raw33,450원33,500원33,450원33,500원8,112
cmunos3zj0utg10ivb3xgw2opstock-5m035720:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos3zf0utf10ivtx2u66fx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:40:00raw33,500원33,500원33,450원33,500원3,772
cmunoloss0us610iv68dzhnerstock-5m035720:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:242026-09-30 14:45:24cmunolosm0us510ivghbw4q4s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:35:00raw33,500원33,550원33,450원33,500원14,495
cmunof4xa0uqq10iv1engovthstock-5m035720:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof4x60uqp10ivf8bxm3wz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:30:00raw33,500원33,550원33,500원33,525원4,546
cmuno8on60upi10ivhb632ybpstock-5m035720:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8on20uph10iv0ulw1gwl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:25:00raw33,500원33,550원33,500원33,550원10,160
cmuno2a300uoc10iv83t4zlb2stock-5m035720:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a2x0uob10ivkzoyzgge1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:20:00raw33,450원33,500원33,450원33,450원7,806
cmunnvw7a0umy10ivrgoprczestock-5m035720:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw760umx10iv2zqr50vh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:15:00raw33,450원33,500원33,450원33,450원7,940
cmunnpe8n0ulk10ivz9p8qpncstock-5m035720:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpe8j0ulj10ivynt4ir801
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:10:00raw33,550원33,550원33,450원33,450원16,524
cmunniz2n0ukg10iv0mruukx5stock-5m035720:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz2j0ukf10iv68idah961
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:05:00raw33,525원33,550원33,500원33,550원4,401
cmunncitj0uj210iv3qsjnr8zstock-5m035720:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncitf0uj110ivw5xovvco1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 14:00:00raw33,500원33,550원33,500원33,525원13,237
cmunn632i0uhu10ivr000jg3mstock-5m035720:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn632e0uht10ivnp3kiojo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:55:00raw33,550원33,600원33,500원33,500원16,248
cmunmzplk0ugm10ivxvo3qw9rstock-5m035720:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:192026-09-30 14:00:19cmunmzplg0ugl10ivy2svyvzf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:50:00raw33,550원33,600원33,550원33,600원4,707
cmunmzplb0ugk10ivnjpojbigstock-5m035720:20260930:13452026-09-30 13:45:00instantevent2026-09-30 14:00:192026-09-30 14:00:19cmunmzpl80ugj10iv2hgw3x5v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:45:00raw33,600원33,600원33,550원33,600원5,897
cmunmmsnw0ue410ivku9zcw9qstock-5m035720:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsnt0ue310ivile6rap31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:40:00raw33,650원33,650원33,550원33,550원14,634
cmunmggte0ucs10iv477o1x9lstock-5m035720:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggtb0ucr10ivbvps6sde1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:35:00raw33,650원33,650원33,600원33,600원4,670
cmunm9ysg0ubi10ivorheky43stock-5m035720:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9ysc0ubh10iv5t0foy3x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:30:00raw33,600원33,650원33,600원33,650원2,434
cmunm9ys50ubg10ivnovsbh1istock-5m035720:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9ys00ubf10ivwo007bge1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:25:00raw33,600원33,625원33,600원33,600원1,553
cmunlx3f70u8w10iv6kyjt5wystock-5m035720:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3f30u8v10ivp2chgzie1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:20:00raw33,700원33,700원33,600원33,650원8,561
cmunlqnl30u7o10ivtjfs0qjtstock-5m035720:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnl00u7n10ivpi6qqb0b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:15:00raw33,700원33,700원33,650원33,700원3,722
cmunlk90d0u6g10ivrp65oshjstock-5m035720:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:182026-09-30 13:20:18cmunlk90a0u6f10ivqbav1l5u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:10:00raw33,650원33,700원33,650원33,700원7,178
cmunldsxe0u5410iv6mmlaj9ystock-5m035720:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldsxa0u5310ivet95qek71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:05:00raw33,650원33,700원33,650원33,700원4,919
cmunl7d9x0u3u10ivlo4jul7wstock-5m035720:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:172026-09-30 13:10:17cmunl7d9u0u3t10ivek14snxt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 13:00:00raw33,650원33,750원33,600원33,700원11,949
cmunl0xgf0u2m10ivcyd15cq6stock-5m035720:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xga0u2l10iv5p8g7z9y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:55:00raw33,600원33,700원33,550원33,650원17,229
cmunkult00u1610ivee9ojundstock-5m035720:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulsw0u1510ivf1ua482g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:50:00raw33,600원33,600원33,550원33,600원5,268
cmunko2su0tzu10ivwnb9netzstock-5m035720:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:172026-09-30 12:55:17cmunko2sq0tzt10ivfxzq361o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:45:00raw33,600원33,600원33,550원33,600원3,322
cmunkhn3q0tyo10iv2gz7f8testock-5m035720:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn3m0tyn10iv4l1f09co1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:40:00raw33,600원33,600원33,550원33,600원3,466
cmunkb8hs0txg10ivm4888ys1stock-5m035720:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8hp0txf10ivl6g3f5z71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:35:00raw33,600원33,600원33,550원33,600원10,293
cmunk4seh0tw410ivaq75pni4stock-5m035720:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:172026-09-30 12:40:17cmunk4sed0tw310ivswwuucqx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:30:00raw33,600원33,650원33,550원33,600원4,362
cmunjycqg0tuw10iv5oypqroystock-5m035720:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycqc0tuv10ivwto64ecu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:25:00raw33,550원33,600원33,550원33,600원8,093
cmunjycq70tuu10ivbkt7mrpwstock-5m035720:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycq30tut10ivel49q79g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:20:00raw33,550원33,600원33,500원33,550원13,487
4,780건 중 1,751–1,800← 이전36 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬