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
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
cmukjw7jm0n5o10iv5r3394pmstock-5m035720:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7ji0n5n10iv1gsy4sce1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 10:00:00raw34,300원34,400원34,250원34,350원22,508
cmukjpqwu0n4c10ivmktnlxsestock-5m035720:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqwq0n4b10ivqy153ta61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:55:00raw34,250원34,350원34,150원34,300원33,527
cmukjpqwl0n4a10iv1pvwh6d8stock-5m035720:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqwh0n4910ivcjpgvzdc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:50:00raw34,175원34,300원34,150원34,300원39,105
cmukjcw9l0n1s10ivpmt2fdoxstock-5m035720:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcw9h0n1r10ivre08bd381
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:45:00raw34,000원34,200원33,975원34,200원20,561
cmukj6gsl0n0c10ivsz9ns1rvstock-5m035720:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gsh0n0b10ivoup0uzml1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:40:00raw34,025원34,050원33,900원33,950원27,295
cmukj00rv0mz610ivb4iolxfnstock-5m035720:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00rq0mz510ivrxua91j71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:35:00raw34,050원34,050원33,950원34,025원12,754
cmukitltw0my010ivojuz3o30stock-5m035720:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlts0mxz10ivgjv3wrbt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:30:00raw34,050원34,100원34,000원34,000원10,764
cmukin63n0mwq10ivw11zzx28stock-5m035720:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin63i0mwp10ivbo8i9h1i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:25:00raw34,150원34,150원33,950원34,000원20,226
cmukigs0l0mvc10ivfne0nppgstock-5m035720:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs0h0mvb10ivzz2lgomt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:20:00raw34,200원34,200원34,050원34,100원10,917
cmukiabfa0mu610ivq9c6ltnnstock-5m035720:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabf60mu510ivmjmv7nko1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:15:00raw34,150원34,250원34,050원34,150원30,916
cmuki3vtm0mss10ivq8lvjiclstock-5m035720:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vti0msr10iv61zsh13s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:10:00raw34,125원34,250원34,050원34,150원30,291
cmukhxfxw0mri10ivqn7eu4fvstock-5m035720:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxfxs0mrh10ivpp91n67h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:05:00raw34,000원34,150원33,950원34,100원24,548
cmul0oa0m0pj810ivjwsigdg8stock035720:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa0j0pj710iv8wd8ln3r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-28 09:00:00raw33,550원34,500원33,500원34,000원1,007,083
cmukhr1if0mqc10ivherhwo1vstock-5m035720:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1ib0mqb10iv4o2j126f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-28 09:00:00raw33,550원34,150원33,500원33,950원61,892
cmudqhbe10mnn10ivdeivorkfstock-5m035720:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbdy0mnm10ivqcixiep31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 15:30:00raw33,450원33,450원33,450원33,450원0
cmudqavhj0mmb10ivsmnr1988stock-5m035720:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavhf0mma10ivzvdmxnei1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 15:25:00raw33,450원33,450원33,450원33,450원0
cmudq4fqy0ml110ivolytsq0estock-5m035720:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fqt0ml010ivl497l6sg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 15:20:00raw33,450원33,450원33,450원33,450원0
cmudpy0sb0mjr10iv53gqafbjstock-5m035720:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0s70mjq10ivhhlxt58s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 15:15:00raw33,450원33,475원33,400원33,450원11,907
cmudprl560mij10iv4ki4ysivstock-5m035720:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:172026-09-23 15:20:17cmudprl520mii10iv3uyjv9u31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 15:10:00raw33,525원33,550원33,450원33,450원51,356
cmudpl5d00mh910ivj1hoo2sastock-5m035720:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5cx0mh810ivgvk234q41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 15:05:00raw33,500원33,550원33,500원33,550원28,081
cmudpeqh90mg110ivb32a3r89stock-5m035720:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqh50mg010ivl16u8t621
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 15:00:00raw33,500원33,550원33,500원33,550원42,854
cmudp8aon0mer10ivts0tkzcwstock-5m035720:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:172026-09-23 15:05:17cmudp8aoi0meq10iv3lf0jyqe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:55:00raw33,550원33,600원33,500원33,500원21,376
cmudp1zhw0md910ivbd3hc1i8stock-5m035720:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zhs0md810ivhj795ki91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:50:00raw33,550원33,650원33,550원33,600원30,130
cmudovf9k0mc510ivqj5iu00nstock-5m035720:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovf9g0mc410ivbzr9fkgt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:45:00raw33,550원33,600원33,550원33,600원15,064
cmudop0a80mat10ivlply9eo4stock-5m035720:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0a40mas10ivqgzw7s4n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:40:00raw33,600원33,650원33,550원33,550원16,038
cmudoikls0m9n10ivqi8t1ti2stock-5m035720:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoiklo0m9m10ivfoop4kzz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:35:00raw33,625원33,650원33,600원33,600원14,058
cmudoc54e0m8910ivpxbzxejlstock-5m035720:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc54a0m8810ivxxjju1a01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:30:00raw33,700원33,800원33,600원33,650원25,229
cmudo5pw00m6z10iva5plfg5nstock-5m035720:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pvw0m6y10iv42jarbzx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:25:00raw33,700원33,700원33,650원33,650원8,554
cmudnza5s0m5p10ivhz51d5wvstock-5m035720:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza5o0m5o10ivthsys0ad1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:20:00raw33,750원33,750원33,650원33,700원21,586
cmudnsui60m4b10ivstduufhcstock-5m035720:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsuhy0m4a10ivhuhf515t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:15:00raw33,725원33,800원33,700원33,750원15,175
cmudnmfpz0m3910ivzqcrelj0stock-5m035720:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfpv0m3810ivurml49cl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:10:00raw33,750원33,750원33,700원33,750원7,786
cmudnfzvg0m1z10ivpjjb579gstock-5m035720:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:172026-09-23 14:15:17cmudnfzvc0m1y10ivqbjxpin51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:05:00raw33,700원33,750원33,700원33,700원5,853
cmudn9k1f0m0j10iv3ldyndqwstock-5m035720:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k1b0m0i10ivpmycujjc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 14:00:00raw33,700원33,750원33,650원33,750원7,663
cmudn353m0lzf10ivoac3roaestock-5m035720:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn353h0lze10ivuhft89ei1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:55:00raw33,700원33,750원33,650원33,650원6,526
cmudmwspw0ly310ivd8uusxpsstock-5m035720:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsps0ly210iv65fsw0my1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:50:00raw33,650원33,750원33,650원33,700원9,371
cmudmq9sp0lwv10ivkpldbzr8stock-5m035720:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9sm0lwu10ivz1tpuii41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:45:00raw33,650원33,700원33,650원33,700원8,379
cmudmjv4v0lvj10iv1fmq8gw8stock-5m035720:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv4l0lvi10iv7ji3vqgn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:40:00raw33,850원33,850원33,650원33,650원54,785
cmudmdf0o0lu710ivvqppqnf7stock-5m035720:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf0j0lu610ivab9wjy541
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:35:00raw33,850원33,850원33,800원33,800원13,616
4,855건 중 2,051–2,100← 이전42 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬