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
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
cmunczn110sh010iv716tx4mtstock-5m035720:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn0t0sgz10iv2pikv4px1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:10:00raw33,850원33,950원33,800원33,850원12,176
cmunct7gi0sfs10iveboq1ewmstock-5m035720:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7ge0sfr10ivdlxsgfzq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:05:00raw33,850원34,000원33,800원33,850원23,777
cmunvjzp20v7g10ivu097v260stock035720:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzoy0v7f10iv49aby1l31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-30 09:00:00raw33,850원34,100원33,450원33,600원845,296
cmuncmt1o0sek10ivp4yvsfikstock-5m035720:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt1k0sej10ivlmlo3fj41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-30 09:00:00raw33,850원34,100원33,750원33,850원39,390
cmumb4f5h0sc510ivur200p25stock-5m035720:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f5e0sc410iv3i97ok0b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 15:30:00raw33,700원33,700원33,700원33,700원0
cmumaxzc90s9x10ivbkce1vfestock-5m035720:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzc50s9w10iv1asha6t61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 15:25:00raw33,700원33,700원33,700원33,700원0
cmumaxzby0s9v10iv31fn7punstock-5m035720:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzbs0s9u10ivnhcm9onj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 15:20:00raw33,700원33,700원33,700원33,700원0
cmumal4mk0s8510ivtjx553yistock-5m035720:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:172026-09-29 15:25:17cmumal4mg0s8410iv2eywz3k01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 15:15:00raw33,650원33,750원33,600원33,650원16,784
cmumaeovo0s7110iv1ase9emkstock-5m035720:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeovk0s7010iv21b1avup1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 15:10:00raw33,550원33,700원33,500원33,650원62,593
cmuma89bj0s5r10ivi40iuqr0stock-5m035720:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89bc0s5q10ivdv31x5721
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 15:05:00raw33,450원33,550원33,450원33,500원82,201
cmuma1vvx0s4h10ivbvzm4hgostock-5m035720:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vvu0s4g10ivuldwst4d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 15:00:00raw33,500원33,500원33,450원33,500원8,683
cmum9vfhi0s3510ivysgau1bnstock-5m035720:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfhf0s3410ive47z8zln1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:55:00raw33,450원33,500원33,450원33,500원6,754
cmum9oyxv0s1t10ivp0d5s953stock-5m035720:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oyxs0s1s10ivkkm22zxo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:50:00raw33,500원33,500원33,450원33,500원10,868
cmum9ijsw0s0n10iv6hucn3c1stock-5m035720:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijss0s0m10iv7dkbdz9y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:45:00raw33,400원33,500원33,400원33,500원10,584
cmum9c7to0rz910iv9rros515stock-5m035720:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7tk0rz810ivu90ul19k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:40:00raw33,450원33,500원33,400원33,450원27,731
cmum95oen0rxx10ivb8vt5qaystock-5m035720:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95oej0rxw10ivkl2xa7hg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:35:00raw33,425원33,450원33,400원33,400원8,166
cmum8z9f10rwp10ivebee5e2bstock-5m035720:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9ex0rwo10ivieq3snzq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:30:00raw33,500원33,500원33,400원33,450원60,164
cmum8su220rvb10iv0p0xxgzistock-5m035720:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su1z0rva10iv5h60jmzw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:25:00raw33,500원33,500원33,450원33,500원6,740
cmum8mdz10rtz10iva63snuggstock-5m035720:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8mdyy0rty10iv7v2s51bw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:20:00raw33,500원33,500원33,450원33,500원5,394
cmum8fz0f0rsx10ivxmgxz2a1stock-5m035720:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz0c0rsw10ivesmrwq1v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:15:00raw33,450원33,500원33,450원33,500원7,937
cmum89ksy0rrp10iv3xp2qkoastock-5m035720:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89ksq0rro10ivywfae09b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:10:00raw33,500원33,500원33,450원33,500원13,794
cmum833ku0rqf10ivkxosdk3kstock-5m035720:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833kp0rqe10ivjln5hsbb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:05:00raw33,450원33,500원33,450원33,500원13,906
cmum7wr4c0rp110ivg299v1epstock-5m035720:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr490rp010iv0kbnu8g71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 14:00:00raw33,450원33,500원33,450원33,450원4,141
cmum7q8xe0rnt10ivtt19k51wstock-5m035720:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:172026-09-29 14:05:18cmum7q8xa0rns10ivraxxm5ao1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:55:00raw33,500원33,500원33,450원33,450원6,340
cmum7jv7x0rml10ivej1x2a8bstock-5m035720:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jv7t0rmk10ivp18kxtuh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:50:00raw33,500원33,550원33,450원33,450원7,898
cmum7de8f0rl710iv6ywox2ngstock-5m035720:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7de8b0rl610ivi50xv6wb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:45:00raw33,500원33,550원33,450원33,500원11,091
cmum76yhs0rk110ivbhx62elgstock-5m035720:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76yho0rk010ivrwiks5yq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:40:00raw33,550원33,550원33,450원33,450원17,328
cmum70j2k0ril10iv2nzzd3q0stock-5m035720:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j2h0rik10ivt39mfqn61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:35:00raw33,550원33,550원33,500원33,550원2,618
cmum6u3tf0rhb10ivcu2luijastock-5m035720:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3tc0rha10iv0ms0wynp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:30:00raw33,500원33,550원33,500원33,550원6,137
cmum6noh10rg710ivp6r6on0sstock-5m035720:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6nogy0rg610iv6vjop3f51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:25:00raw33,475원33,550원33,450원33,500원7,743
cmum6hah30ret10ivjxpaur6sstock-5m035720:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hagz0res10iv8w7vhf1u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:20:00raw33,500원33,550원33,450원33,500원7,868
cmum6asm10rdn10ivl1yb7unystock-5m035720:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6aslx0rdm10iv0gei6luw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:15:00raw33,550원33,550원33,450원33,500원23,408
cmum64hca0rc910iv5a5k0kzestock-5m035720:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hc70rc810ivdksh1ndt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:10:00raw33,550원33,550원33,500원33,550원12,964
cmum5xxx10rb110iv6pj1akpdstock-5m035720:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxwx0rb010ivzwwtj2kv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:05:00raw33,550원33,550원33,500원33,500원3,473
cmum5rly90r9t10ivo25jfnmzstock-5m035720:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rly60r9s10ivd98urw1y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 13:00:00raw33,600원33,600원33,500원33,550원6,471
cmum5l39l0r8h10ivldkldgewstock-5m035720:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l39i0r8g10ivwk1716o61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 12:55:00raw33,550원33,600원33,500원33,550원19,394
cmum5eny20r7510ivr4ccb0iostock-5m035720:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5enxy0r7410ivvjxhd8ea1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 12:50:00raw33,650원33,650원33,500원33,550원12,969
4,806건 중 1,851–1,900← 이전38 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬