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
cmum14cim0qch10ivdrfzk3rastock-5m035720:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cih0qcg10ivpdsod3lt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:50:00raw33,700원33,750원33,650원33,750원7,065
cmum0xwnn0qbb10iva2iszgf8stock-5m035720:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwnk0qba10ivpwhgjxfh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:45:00raw33,700원33,750원33,650원33,700원7,953
cmum0xwng0qb910ivtpsns558stock-5m035720:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwnc0qb810ivehlduta41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:40:00raw33,700원33,750원33,650원33,700원12,834
cmum0l44w0q8r10iv8p90bv8sstock-5m035720:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l44t0q8q10iv8j0ktd5g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:35:00raw33,800원33,800원33,700원33,750원4,377
cmum0enxe0q7h10ivbmxn6kp8stock-5m035720:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0enxa0q7g10ivdbk2yt0z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:30:00raw33,750원33,800원33,700원33,800원7,269
cmum087dr0q6710ivolyumw1jstock-5m035720:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087dn0q6610ivx2ucttue1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:25:00raw33,750원33,750원33,700원33,750원2,660
cmum01qzo0q4x10ivkhomqf43stock-5m035720:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01qzk0q4w10ived16spdj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:20:00raw33,650원33,800원33,600원33,750원17,184
cmulzvea00q3j10iv2ksr088jstock-5m035720:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzve9w0q3i10ivx83bp5t31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:15:00raw33,600원33,650원33,600원33,600원2,884
cmulzox320q2910iv52dl0yrostock-5m035720:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox2x0q2810iv6ixio6aj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:10:00raw33,700원33,700원33,600원33,650원8,555
cmulzigyr0q1310ivy9yr5camstock-5m035720:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzigyn0q1210iviel60gba1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:05:00raw33,650원33,700원33,600원33,650원5,193
cmulzigyj0q1110ivz549jiahstock-5m035720:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzigyf0q1010ivqcdwnsgz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 10:00:00raw33,600원33,650원33,550원33,650원13,287
cmulz5lqr0pyj10ivnq7qjv8ystock-5m035720:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5lqo0pyi10iv7x46lkej1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:55:00raw33,575원33,600원33,550원33,600원8,581
cmulyz8hp0px710ivtedd9nglstock-5m035720:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8hl0px610ivk2c8k44o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:50:00raw33,650원33,700원33,550원33,550원18,371
cmulystmb0pvz10ivldf98opestock-5m035720:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystm70pvy10ivv475a3qc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:45:00raw33,750원33,750원33,650원33,700원14,731
cmulymd2w0pup10ivo2ajp05pstock-5m035720:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd2s0puo10iv24sspp5y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:40:00raw33,800원33,800원33,700원33,700원9,505
cmulyfyxb0ptf10iv3llgg88nstock-5m035720:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:212026-09-29 09:45:21cmulyfyx60pte10ivbqxo4tn61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:35:00raw33,850원33,850원33,750원33,800원11,837
cmuly9jts0ps110ivtsghipxvstock-5m035720:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jto0ps010ivtitqdnst1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:30:00raw33,900원33,900원33,800원33,850원10,151
cmuly310o0pqv10ivsaqhey2astock-5m035720:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly310k0pqu10ivbe4v3s2a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:25:00raw33,850원33,900원33,850원33,900원7,095
cmulxwo3n0ppl10iv7xfihllystock-5m035720:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo3j0ppk10ivmnvk8il61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:20:00raw33,850원33,950원33,800원33,900원10,672
cmulxq64g0pob10ivgpk42qfhstock-5m035720:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq64c0poa10ivyjjvk0nw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:15:00raw33,900원33,900원33,750원33,850원17,877
cmulxjqk10pn110ivyd9cc3gqstock-5m035720:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqjx0pn010ivfb5yntxd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:10:00raw33,900원33,900원33,850원33,850원7,943
cmulxdffq0plp10iv87nbmh4nstock-5m035720:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdffm0plo10ivdl5nnr191
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:05:00raw33,850원34,000원33,850원33,900원14,409
cmulx6v810pkh10ivj0j489ssstock-5m035720:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6v7w0pkg10ivaeqley1q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 09:00:00raw34,100원34,150원33,700원33,800원57,216
cmumg44to0sd710iv7pemfd1sstock035720:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44tl0sd610ivhbhy8gwp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-29 09:00:00raw34,100원34,150원33,400원33,700원1,095,455
cmukvok8b0phy10ivr5kya2rhstock-5m035720:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvok880phx10ivh2t6lcck1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 15:30:00raw34,150원34,150원34,150원34,150원0
cmukvi4hd0pgo10ivbdqau8otstock-5m035720:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4h90pgn10ivxzm7gu691
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 15:25:00raw34,150원34,150원34,150원34,150원0
cmukvbpj40pfa10iv5tllbp2mstock-5m035720:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpj00pf910iv2n939dqr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 15:20:00raw34,150원34,150원34,150원34,150원0
cmukv59ul0pe610ivynmakt4lstock-5m035720:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59ui0pe510iv41v1vgb91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 15:15:00raw34,100원34,150원34,050원34,100원9,707
cmukuyu3t0pcw10ivw7kcxx4jstock-5m035720:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu3o0pcv10iv7ixo8q871
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 15:10:00raw34,175원34,200원34,050원34,150원35,893
cmukusf4f0pbm10ivi6ieuyr5stock-5m035720:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf4b0pbl10ivohnxd9np1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 15:05:00raw34,175원34,200원34,175원34,175원8,058
cmukum0wh0pa810iv6va02w9tstock-5m035720:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0we0pa710iv0ui0oe411
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 15:00:00raw34,100원34,200원34,100원34,175원7,173
cmukufjr40p9210iv6a3pd6oostock-5m035720:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjqz0p9110iv70956q0u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:55:00raw34,050원34,200원34,050원34,100원20,548
cmuku98b60p7s10ivnxy4mbwbstock-5m035720:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98b20p7r10iv4w8qi6j21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:50:00raw34,050원34,100원34,050원34,100원11,577
cmuku2piz0p6i10ivof3z9oz4stock-5m035720:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2pit0p6h10ivq8yq8z701
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:45:00raw34,100원34,150원34,050원34,100원8,658
cmuktwc7y0p5810ives4mgnoistock-5m035720:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwc7t0p5710iv47e7x5yi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:40:00raw34,150원34,150원34,100원34,100원6,553
cmuktpubx0p3q10ivpm60gf2lstock-5m035720:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpubu0p3p10ivmghqpe441
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:35:00raw34,100원34,150원34,100원34,150원3,850
cmuktjen60p2k10ivd1kkb418stock-5m035720:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjen20p2j10ive8qybit71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:30:00raw34,200원34,200원34,100원34,100원3,409
cmuktcyvg0p1c10ivk0yjs2iwstock-5m035720:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyvc0p1b10ivy57957re1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:25:00raw34,100원34,200원34,100원34,175원6,630
cmukt6lut0p0410ivso99e62istock-5m035720:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lup0p0310iv1jk5a6pa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:20:00raw34,150원34,200원34,050원34,100원12,811
cmukt056s0oyq10iv12ygv7avstock-5m035720:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt056l0oyp10ivgeccsv8g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:15:00raw34,150원34,200원34,100원34,100원10,909
cmukstosi0oxk10iv3zi3u7glstock-5m035720:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstose0oxj10iv103dvdao1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:10:00raw34,200원34,200원34,150원34,150원1,444
cmuksn8s10owa10ivhr6kr4ltstock-5m035720:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8rx0ow910ivw3whheav1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:05:00raw34,150원34,200원34,150원34,200원1,637
cmuksgwc40ov010ivs72te4mjstock-5m035720:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwc00ouz10ivfwt8qxf01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 14:00:00raw34,200원34,250원34,150원34,200원10,960
cmuksagot0otq10iv08fphn16stock-5m035720:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagoq0otp10ivhthxlj1t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:55:00raw34,200원34,250원34,200원34,250원3,081
cmuks431u0osa10ivzre42lhwstock-5m035720:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks431q0os910ivvtv6ws8r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:50:00raw34,200원34,250원34,200원34,250원2,284
cmukrxjec0or210iveqyw95m7stock-5m035720:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxje80or110ivdyecvf901
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:45:00raw34,250원34,300원34,200원34,200원6,369
cmukrr3uf0opu10ivevxizb9vstock-5m035720:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3uc0opt10iv3dajwwjp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:40:00raw34,250원34,300원34,250원34,250원1,983
cmukrr3u80ops10ivpmkht9m6stock-5m035720:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3u40opr10ivyqro7pz01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:35:00raw34,250원34,300원34,250원34,250원2,157
cmukre9tv0on810ivoty4c5lhstock-5m035720:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9ts0on710ivqde2p3mu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:30:00raw34,300원34,300원34,200원34,200원6,882
cmukr7tcy0om010iv04hiakg8stock-5m035720:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:172026-09-28 13:35:17cmukr7tco0olz10iv6rtfxx121
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:25:00raw34,300원34,300원34,250원34,250원1,195
4,833건 중 1,951–2,000← 이전40 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬