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
cmu3e2p85060c10ivnkidafmustock-5m035720:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2p7z060b10ivc5etdz2d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 09:40:00raw33,925원34,050원33,900원34,050원14,653
cmu3e2p7u060a10ivrjfpuay4stock-5m035720:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2p7q060910ivp8wd56dt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 09:35:00raw33,925원33,950원33,850원33,950원14,940
cmu3djdoo05wk10iv98beh2dcstock-5m035720:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:172026-09-16 09:40:17cmu3djdok05wj10ivvoiiwvs31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 09:30:00raw33,825원33,950원33,800원33,900원28,635
cmu3dd10o05v810iv0bmq1boxstock-5m035720:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd10l05v710ivdwird3fe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 09:25:00raw33,850원33,950원33,800원33,825원43,719
cmu3d6lwv05u010ivusytscqistock-5m035720:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lws05tz10ivuz3pqcqy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 09:20:00raw33,975원34,000원33,850원33,850원53,754
cmu3d05mr05sq10ivd5euuja9stock-5m035720:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05mn05sp10ivdbw5phul1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 09:15:00raw34,000원34,050원33,900원33,950원39,080
cmu3ctnkd05rg10iv57np44u9stock-5m035720:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnk905rf10ivnwmm5llo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 09:10:00raw34,050원34,050원33,950원34,050원37,013
cmu3cn7xi05q410ivotbfl64xstock-5m035720:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn7xe05q310iv9ts6xo5w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 09:05:00raw34,050원34,100원34,000원34,050원28,439
cmu5atwsv0bbz10iv6bfl7g2pstock035720:202609162026-09-16dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwss0bby10ivxugqu39t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-16 09:00:00raw34,200원34,350원33,350원33,500원1,615,415
cmu3cgv8q05ow10iv9z8fevsystock-5m035720:20260916:09002026-09-16 09:00:00instantevent2026-09-16 09:10:212026-09-16 09:10:21cmu3cgv8m05ov10ivffda1xke1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 09:00:00raw34,200원34,350원33,900원34,050원70,744
cmu2ayhlh05mb10ivy528a9uestock-5m035720:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhle05ma10iv2w82qjm41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 15:30:00raw34,500원34,500원34,500원34,500원0
cmu2as1vb05kz10iv5qhad9eostock-5m035720:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1v805ky10iv9vlkrif51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 15:25:00raw34,500원34,500원34,500원34,500원0
cmu2almy305jn10iv1ga9sdtvstock-5m035720:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2almxz05jm10iv4eo9acn91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 15:20:00raw34,550원34,550원34,550원34,550원0
cmu2af76i05ih10ivlveixhkestock-5m035720:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af76f05ig10ivyg7iy9so1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 15:15:00raw34,600원34,600원34,500원34,550원7,939
cmu2a8rhs05h510ivb5qeweuwstock-5m035720:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rho05h410ivagq1mpr61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 15:10:00raw34,550원34,650원34,500원34,550원15,697
cmu2a2ci705fx10ivwy1vkmggstock-5m035720:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2ci305fw10ivn4yg1mxn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 15:05:00raw34,500원34,550원34,500원34,500원1,482
cmu29vyk605ej10ivqrxhwmrustock-5m035720:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyk305ei10ivv576whzz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 15:00:00raw34,550원34,600원34,500원34,550원4,559
cmu29ph2i05dd10ivycwse50pstock-5m035720:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph2e05dc10iverbdw24u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:55:00raw34,600원34,650원34,550원34,550원7,502
cmu29j23q05c310ivgef68jlvstock-5m035720:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j23n05c210ivyie3w9fp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:50:00raw34,600원34,650원34,550원34,600원4,014
cmu29cnhp05ap10ivql2qtvutstock-5m035720:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnhl05ao10ivdw7dpxlb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:45:00raw34,600원34,650원34,550원34,550원3,254
cmu2966qs059d10ivo3qyesu6stock-5m035720:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966ql059c10ivq0houxn01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:40:00raw34,550원34,650원34,500원34,600원3,159
cmu28zqxi058710ivk8athhd6stock-5m035720:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zqxf058610iv79ftujz21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:35:00raw34,550원34,600원34,500원34,550원3,438
cmu28tc6k056z10iv0h3bppbqstock-5m035720:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tc6f056y10iv2m6v9w9z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:30:00raw34,550원34,600원34,500원34,550원3,192
cmu28mx4n055p10ivtiylz4h6stock-5m035720:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx4k055o10ivyy3v29he1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:25:00raw34,425원34,550원34,400원34,500원11,756
cmu28glcx054f10iv6bdb6iyfstock-5m035720:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glcu054e10iv7otpfps01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:20:00raw34,450원34,500원34,400원34,450원11,300
cmu28a1lb053510ivs08n16fkstock-5m035720:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1l7053410ivr34wqq761
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:15:00raw34,500원34,500원34,450원34,450원5,856
cmu283m20051r10ivpfvi570tstock-5m035720:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m1w051q10ivaofmyef81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:10:00raw34,550원34,600원34,450원34,450원12,155
cmu27x653050j10ivwbl0jqrfstock-5m035720:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x64z050i10ivwzmg25jl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:05:00raw34,550원34,600원34,550원34,600원4,778
cmu27qz7o04z710ivtd10y4qistock-5m035720:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qz7l04z610ivjxclb6eq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:00:00raw34,550원34,600원34,550원34,550원4,015
cmu27kbiq04y110iv27y3obtxstock-5m035720:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbim04y010ivko0wq6gq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:55:00raw34,600원34,650원34,550원34,550원4,432
cmu27dwdr04wl10ivigjgea3tstock-5m035720:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwdn04wk10ivwaj1c4ma1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:50:00raw34,600원34,650원34,550원34,600원4,344
cmu277h5z04vf10ivc0k8yhyxstock-5m035720:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h5v04ve10ivl1ezm5vt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:45:00raw34,550원34,650원34,550원34,600원6,189
cmu27113l04u510iv4un6d1cqstock-5m035720:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:172026-09-15 13:50:17cmu27113i04u410ivgrwyczop1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:40:00raw34,500원34,600원34,500원34,550원6,663
cmu27113d04u310ivfj7b4jghstock-5m035720:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:50:172026-09-15 13:50:17cmu27113904u210ivl162hkk91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:35:00raw34,550원34,600원34,500원34,500원2,301
cmu26o6ta04rj10iv6b6boly6stock-5m035720:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6t704ri10ivjv6qzz491
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:30:00raw34,550원34,600원34,500원34,550원5,533
cmu26hqpe04q910ivn4t7ybkfstock-5m035720:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:172026-09-15 13:35:18cmu26hqpa04q810ivrqhndstm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:25:00raw34,600원34,600원34,500원34,550원9,079
cmu26bb6604oz10ivkjnoqasustock-5m035720:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:172026-09-15 13:30:17cmu26bb6204oy10ivwvbf9frk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:20:00raw34,650원34,700원34,550원34,600원9,335
cmu264vk104nr10ived4cepyistock-5m035720:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vjx04nq10iv7s4yxyzo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:15:00raw34,725원34,750원34,650원34,650원7,200
cmu25yihr04mh10ivlhhvplwlstock-5m035720:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yihn04mg10ivfce0jamf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:10:00raw34,750원34,800원34,700원34,700원8,431
cmu25s1hw04l710ivcdji3z3gstock-5m035720:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:182026-09-15 13:15:18cmu25s1hq04l610ivybjchl2h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:05:00raw34,750원34,800원34,750원34,800원3,660
cmu25lmop04jz10iv65u83fzsstock-5m035720:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmol04jy10ivxiu0ba8n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:00:00raw34,700원34,800원34,700원34,750원5,898
cmu25f79l04in10ivk6jwwmzustock-5m035720:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f79i04im10ivgcakm5cr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 12:55:00raw34,700원34,750원34,700원34,750원5,722
cmu258q7f04hd10ivjwo5gkp2stock-5m035720:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q7c04hc10ivlfilwwz11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 12:50:00raw34,700원34,750원34,700원34,750원2,664
cmu252agy04fz10ivsfl0w9r4stock-5m035720:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252agu04fy10ivwq7nxaoa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 12:45:00raw34,725원34,750원34,700원34,750원3,746
cmu24vvj004ev10iv7uupwh3dstock-5m035720:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvix04eu10ivehn4fis21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 12:40:00raw34,600원34,750원34,600원34,750원6,582
cmu24pftd04dh10iv7m0stzf2stock-5m035720:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pft904dg10ivhroop3il1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 12:35:00raw34,600원34,650원34,600원34,650원2,069
cmu24j04e04c710iv0lts7b4tstock-5m035720:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j04804c610ivui82u7h71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 12:30:00raw34,600원34,650원34,600원34,600원3,933
cmu24cl8604b110ivfe1wpidnstock-5m035720:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24cl8204b010ivrepfshgp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 12:25:00raw34,700원34,700원34,550원34,600원7,453
cmu24672j049r10iv9iuc13knstock-5m035720:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24672g049q10ivwf71h9cn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 12:20:00raw34,650원34,700원34,650원34,700원2,423
cmu23zpo1048h10iv6m4g8rblstock-5m035720:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpnw048g10ivaddnuckh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 12:15:00raw34,700원34,700원34,650원34,650원2,385
2,361건 중 151–200← 이전4 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬