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
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
cmukr1e4v0oks10iv3ttot9plstock-5m035720:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e4r0okr10ivxgsoe52r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:20:00raw34,250원34,300원34,200원34,300원4,036
cmukqv1gx0ojg10iv3qbbgef9stock-5m035720:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:212026-09-28 13:25:21cmukqv1gu0ojf10ivnmco8puu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:15:00raw34,300원34,300원34,200원34,250원4,107
cmukqoleb0oi610iv1503vbosstock-5m035720:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqole80oi510ivcv0kk5fy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:10:00raw34,250원34,300원34,200원34,250원4,626
cmukqi3600ogy10ivi8fg9lwvstock-5m035720:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi35w0ogx10iv7epqv4371
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:05:00raw34,250원34,300원34,150원34,200원5,452
cmukqbqix0ofi10ivwbr1omf0stock-5m035720:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqiu0ofh10iv8d8zicyw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 13:00:00raw34,250원34,300원34,200원34,250원2,652
cmukq58oc0oee10iv04mxqh0astock-5m035720:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58o80oed10ivg3ed6cj91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:55:00raw34,200원34,350원34,200원34,200원24,011
cmukpyxg90od410ivhn828ol0stock-5m035720:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxg60od310iv6826vl181
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:50:00raw34,250원34,300원34,200원34,250원7,421
cmukpsek30obq10ivr3fd4pbistock-5m035720:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsek00obp10iv7lvrlodn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:45:00raw34,200원34,300원34,200원34,250원9,885
cmukplzg10oak10iv1pc0jeynstock-5m035720:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzfx0oaj10ivy6qn6spq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:40:00raw34,250원34,250원34,200원34,250원1,029
cmukpflfn0o9810iv57np85l9stock-5m035720:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflfk0o9710iv8qrxhwh61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:35:00raw34,250원34,300원34,200원34,250원4,380
cmukp949l0o8010ivdw2vrushstock-5m035720:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp949h0o7z10iv0yxlm3b71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:30:00raw34,250원34,300원34,200원34,250원2,670
cmukp2tuf0o6m10ivozm29c3dstock-5m035720:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2tu60o6l10ivvjfjwx891
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:25:00raw34,300원34,300원34,200원34,300원3,712
cmukow9l00o5g10ivfjk1euijstock-5m035720:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:19cmukow9kw0o5f10ivhucbb8fh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:20:00raw34,225원34,300원34,150원34,250원9,501
cmukopwlq0o4610iv853xvf8kstock-5m035720:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwll0o4510ivy6k4xxq61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:15:00raw34,300원34,300원34,200원34,250원4,710
cmukojf7e0o2u10iv7awjee2ustock-5m035720:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf7a0o2t10iv4nen58lo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:10:00raw34,250원34,300원34,250원34,300원1,477
cmukocxnl0o1k10iv6ti97xtpstock-5m035720:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:172026-09-28 12:15:17cmukocxnh0o1j10ivllw85six1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:05:00raw34,350원34,350원34,250원34,300원1,784
cmuko6htw0o0810ivxr6tsozestock-5m035720:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6htt0o0710ivdlsswj8i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 12:00:00raw34,300원34,400원34,250원34,350원4,735
cmuko04970nz210ivno2ggvzfstock-5m035720:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko04940nz110iv6d8oe5qm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:55:00raw34,300원34,350원34,250원34,300원2,973
cmukntn820nxq10ivxwk21io4stock-5m035720:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:172026-09-28 12:00:18cmukntn7z0nxp10ivqpmtbjbp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:50:00raw34,350원34,350원34,250원34,350원6,757
cmuknn86n0nwi10ivx3bd275gstock-5m035720:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn86j0nwh10ivntn5hd3w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:45:00raw34,350원34,350원34,250원34,250원6,805
cmukngsjj0nv210iv8o1xbn1jstock-5m035720:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsjf0nv110ivw9sjkunk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:40:00raw34,300원34,350원34,300원34,350원2,553
cmuknacrs0ntw10ivm5j7ujynstock-5m035720:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:172026-09-28 11:45:17cmuknacro0ntv10ivo629xc2j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:35:00raw34,300원34,350원34,300원34,300원2,117
cmukn3x1l0nse10ivu2dlxprestock-5m035720:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x1i0nsd10ivrqjc09s91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:30:00raw34,300원34,350원34,250원34,300원8,940
cmukmxhek0nra10ivvp4lggqpstock-5m035720:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhef0nr910ivluf85a5s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:25:00raw34,300원34,350원34,250원34,300원4,455
cmukmr2jx0nq210ivnteqjnypstock-5m035720:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2jo0nq110ivm4n02sne1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:20:00raw34,350원34,400원34,250원34,300원8,584
cmukmkn1c0nou10ivqbw0lcwmstock-5m035720:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn180not10ivpc7aimee1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:15:00raw34,450원34,450원34,300원34,350원10,504
cmukme6zk0nne10ivxah7dmzzstock-5m035720:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme6zh0nnd10ivqb95hc5e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:10:00raw34,350원34,450원34,300원34,400원8,129
cmukm7sen0nm610iv7b5aahqxstock-5m035720:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sej0nm510ivng6k2qp31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:05:00raw34,450원34,450원34,300원34,400원10,871
cmukm1c990nky10iv94hs14kbstock-5m035720:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1c940nkx10iv39qtuy0m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 11:00:00raw34,400원34,500원34,300원34,450원27,620
cmukluwnv0njq10ivmdjb1hm4stock-5m035720:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwnm0njp10ivqht4z7s31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:55:00raw34,300원34,400원34,275원34,350원19,171
cmuklokip0nic10ive8rhtve3stock-5m035720:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:212026-09-28 11:00:21cmuklokig0nib10ivd5nqtddw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:50:00raw34,100원34,350원34,100원34,350원17,561
cmukli1u40nh610ivbqrf0vzxstock-5m035720:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1u00nh510ivx2re7h171
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:45:00raw34,200원34,250원34,100원34,150원10,952
cmuklbtxr0nfu10ivet6jjf34stock-5m035720:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbtxn0nft10ivecyh6qaj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:40:00raw34,350원34,400원34,150원34,200원8,887
cmuklbtxe0nfs10iv5rtkpz6zstock-5m035720:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbtx50nfr10ivjtgzus1a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:35:00raw34,200원34,400원34,200원34,400원16,719
cmukkyrh20ndc10ivlwq3nci3stock-5m035720:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:172026-09-28 10:40:17cmukkyrgy0ndb10ivcfd1cuzv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:30:00raw34,100원34,250원34,100원34,200원17,161
cmukkscfn0nbu10ivrwtdtkm1stock-5m035720:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkscfj0nbt10ivewa5jf971
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:25:00raw34,150원34,200원34,100원34,150원9,817
cmukklxa00nao10iv15kmt3nestock-5m035720:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:182026-09-28 10:30:18cmukklx9w0nan10ivy2k5qhox1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:20:00raw34,275원34,300원34,150원34,150원9,907
cmukkfh1n0n9g10ivxk8bzmmvstock-5m035720:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:172026-09-28 10:25:17cmukkfh1j0n9f10iv4c120d5j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:15:00raw34,300원34,350원34,250원34,300원16,024
cmukk91fi0n8410ivhzb784tgstock-5m035720:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91fe0n8310iv660bsp5f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:10:00raw34,500원34,500원34,350원34,350원17,777
cmukk2ll60n6w10iv0snwudj7stock-5m035720:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2ll20n6v10ivjvmprh9p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:05:00raw34,375원34,500원34,300원34,450원37,783
4,843건 중 2,001–2,050← 이전41 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬