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
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
cmunjlimw0tse10ivimd61omtstock-5m035720:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjlims0tsd10ivv905qogj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:15:00raw33,650원33,650원33,500원33,550원22,309
cmunjf4o60tqy10ivv6pywfjtstock-5m035720:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:202026-09-30 12:20:20cmunjf4o20tqx10ivhady2y7o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:10:00raw33,625원33,650원33,600원33,600원1,764
cmunj8mjf0tpq10ivnk5q2le1stock-5m035720:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mjb0tpp10ivq13z3r3r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:05:00raw33,650원33,650원33,600원33,600원1,595
cmunj27k90toi10ivzcuifqitstock-5m035720:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27k50toh10ivr4a3ez3o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 12:00:00raw33,650원33,650원33,600원33,650원2,464
cmunivsz70tn610iva2vkr0urstock-5m035720:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivsz30tn510iv1vu4n4jt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:55:00raw33,650원33,700원33,600원33,650원10,162
cmunipc5g0tly10ivul6lgwwystock-5m035720:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc5c0tlx10iv4sz6p2o81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:50:00raw33,700원33,700원33,650원33,700원2,698
cmuniiy4q0tko10ivayc4u6zjstock-5m035720:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy4m0tkn10ivpgg7s4at1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:45:00raw33,650원33,700원33,625원33,700원8,295
cmunicijj0tje10iv3cnld2vqstock-5m035720:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicijf0tjd10ivn673ie3e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:40:00raw33,600원33,650원33,600원33,650원3,713
cmunicija0tjc10ivlx36do16stock-5m035720:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicij60tjb10iv4rr3tds21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:35:00raw33,650원33,700원33,600원33,600원4,129
cmunhzmqa0tgu10iv9zy74m4cstock-5m035720:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmq70tgt10ivmydiadtz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:30:00raw33,750원33,750원33,600원33,650원17,816
cmunht75u0tfi10iv62hxg0tkstock-5m035720:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht75q0tfh10iv8wa3cfzv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:25:00raw33,750원33,800원33,700원33,700원11,723
cmunhmrah0tec10iv94fwiawjstock-5m035720:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmrad0teb10ivtu8nh6ed1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:20:00raw33,800원33,800원33,750원33,750원2,085
cmunhgf840td210ivcejpc0nestock-5m035720:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:212026-09-30 11:25:21cmunhgf7z0td110ivjtyp68sg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:15:00raw33,800원33,800원33,750원33,800원2,475
cmunh9yy20tbs10iv9pd6u5wzstock-5m035720:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:202026-09-30 11:20:20cmunh9yxz0tbr10ivagcadico1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:10:00raw33,850원33,850원33,750원33,800원6,157
cmunh3hzz0taa10ivfjyli8rtstock-5m035720:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3hzs0ta910ivshn5yyic1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:05:00raw33,900원33,900원33,800원33,800원4,577
cmungx28d0t9810ivhr9uk3rustock-5m035720:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx2880t9710ivg03xttjs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 11:00:00raw33,800원33,900원33,800원33,900원8,112
cmungqpsx0t7y10ive7k7l45wstock-5m035720:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpst0t7x10ivdqqph8681
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:55:00raw33,900원33,900원33,800원33,850원11,744
cmungk6hs0t6k10ivy54g5mlistock-5m035720:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6ho0t6j10ivjkabnp9f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:50:00raw33,800원33,900원33,750원33,900원14,313
cmungdr1h0t5c10ivvc7hxkw0stock-5m035720:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr1e0t5b10ivqlpd7v5j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:45:00raw33,800원33,800원33,750원33,750원1,954
cmung7cv10t3y10iv42b7h8rhstock-5m035720:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cuy0t3x10ivtoi3fcxi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:40:00raw33,800원33,800원33,750원33,800원4,545
cmung0wet0t2s10ivg9zhz9c6stock-5m035720:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wep0t2r10iviem7lxjc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:35:00raw33,850원33,850원33,750원33,800원9,580
cmung0wel0t2q10iv7ficijgpstock-5m035720:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0weh0t2p10ivr0h175t31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:30:00raw33,800원33,850원33,800원33,850원2,181
cmunfo3lz0t0a10ivpdm7y2s3stock-5m035720:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:202026-09-30 10:35:20cmunfo3ls0t0910ivc1fajn6s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:25:00raw33,850원33,850원33,800원33,850원3,108
cmunfhr0b0syy10iv4mi5j0nestock-5m035720:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhqzz0syx10ivl7muygbv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:20:00raw33,800원33,900원33,750원33,850원26,567
cmunfb65e0sxo10ivx27myn04stock-5m035720:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb65b0sxn10iv5qeeulxu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:15:00raw33,800원33,800원33,750원33,800원2,000
cmunf4rqo0swg10ivv9g4ehl2stock-5m035720:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rqi0swf10ivwarwfy311
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:10:00raw33,800원33,800원33,750원33,800원5,086
cmuneyf3f0sv610iv2g1xpsjtstock-5m035720:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf3b0sv510ivva0bn58z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:05:00raw33,800원33,800원33,750원33,800원5,222
cmunerz990stu10ivc46nhy62stock-5m035720:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerz950stt10ivcfl2giuv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 10:00:00raw33,775원33,800원33,750원33,800원2,277
cmunelipz0ssm10ivo4updrlvstock-5m035720:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmunelipv0ssl10iv681qf9zc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:55:00raw33,750원33,800원33,750원33,775원3,982
cmunef23q0sra10iv0v33a2nfstock-5m035720:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef23m0sr910iv4tk541wo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:50:00raw33,800원33,800원33,750원33,750원2,808
cmune8ltn0sq010ivrm68hczcstock-5m035720:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lti0spz10ivcfl4x05o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:45:00raw33,800원33,800원33,700원33,800원7,176
cmune8ltc0spy10ivddrunpffstock-5m035720:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lt60spx10ivi0r8n46a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:40:00raw33,750원33,800원33,700원33,800원11,308
cmundvv120sne10iv3leyu28gstock-5m035720:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv0y0snd10ivk8q6p8y01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:35:00raw33,800원33,850원33,700원33,750원14,164
cmundpb3h0sm610ivvr6cr482stock-5m035720:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb3d0sm510iv74p2n9t51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:30:00raw33,650원33,800원33,650원33,800원18,073
cmundiv1w0sky10ivn7dydcv0stock-5m035720:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv1s0skx10ivvbkf6pg81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:25:00raw33,800원33,850원33,650원33,700원14,358
cmundck9r0sjm10iv3vwhiu7istock-5m035720:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundck9n0sjl10ivlrqjf8y81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:20:00raw33,950원33,950원33,800원33,850원6,176
cmund60i60sie10iv6002jk2astock-5m035720:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60i20sid10ivfsi7l7m41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:15:00raw33,900원34,000원33,850원33,900원16,963
4,793건 중 1,801–1,850← 이전37 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬