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
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
cmudm703f0lsz10iv7tpnsp3hstock-5m035720:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm703c0lsy10iv5txa5dhm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:30:00raw33,850원33,850원33,800원33,850원6,975
cmudm0jtw0lrh10iv9bcy42ypstock-5m035720:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jtj0lrg10ivyjb85l841
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:25:00raw33,850원33,900원33,800원33,800원13,435
cmudlu4or0lqh10ivtkm2xhsdstock-5m035720:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4on0lqg10ivj5y8g3y41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:20:00raw33,900원33,900원33,850원33,850원3,693
cmudlnovq0lp710ivi8gp7ixlstock-5m035720:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnovm0lp610iv841rg3s21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:15:00raw33,850원33,900원33,850원33,850원5,316
cmudlh97p0lnx10ivilpizf7sstock-5m035720:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh97k0lnw10iv00rythp91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:10:00raw33,850원33,900원33,850원33,900원3,263
cmudlavpu0lml10ivts38x2blstock-5m035720:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavpr0lmk10ivv9kkqi6l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:05:00raw33,850원33,900원33,800원33,850원11,555
cmudl4f6t0llb10ivqxrr4e54stock-5m035720:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f6q0lla10ivwqaqx2g51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 13:00:00raw33,800원33,850원33,800원33,825원14,261
cmudkxz100ljx10ivgii18t86stock-5m035720:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz0x0ljw10iv1ag600pa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:55:00raw33,850원33,900원33,800원33,850원23,565
cmudkrks60lir10iv9hjjak20stock-5m035720:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrks20liq10ivwg6etnyc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:50:00raw33,850원33,925원33,850원33,850원9,556
cmudkl4jb0lhf10ivtghgqtd8stock-5m035720:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4j70lhe10iv146gn5rl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:45:00raw33,900원33,925원33,850원33,900원12,070
cmudkeolk0lg510iv8ejl2peustock-5m035720:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeolh0lg410ivdwq7oupz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:40:00raw33,900원33,900원33,850원33,900원4,375
cmudk89dz0lev10ivpgdc0qsnstock-5m035720:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89dw0leu10ivim189h7t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:35:00raw33,900원33,900원33,850원33,900원7,511
cmudk1uiq0ldn10ivrqixjlbdstock-5m035720:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1uim0ldm10iva7lust6d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:30:00raw33,900원33,900원33,850원33,900원3,389
cmudjve060lc910ive988xqx7stock-5m035720:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve020lc810ivqdt0glbj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:25:00raw33,850원33,900원33,850원33,900원5,554
cmudjoz060lb510ivggt1eh23stock-5m035720:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoz020lb410iv3w5snp8k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:20:00raw33,850원33,900원33,800원33,850원7,115
cmudjij9w0l9v10ivxkweubokstock-5m035720:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:172026-09-23 12:25:17cmudjij9t0l9u10ivonm1icb41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:15:00raw33,825원33,850원33,800원33,850원7,880
cmudjc3ku0l8j10ivjy65gfmbstock-5m035720:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3kr0l8i10ivyd0qusu41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:10:00raw33,850원33,850원33,800원33,850원14,108
cmudj5o8p0l7910iv444kybiustock-5m035720:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5o8l0l7810iv6mvj1nq01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:05:00raw33,825원33,850원33,800원33,850원4,796
cmudiz9130l6110ivudv396z7stock-5m035720:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz90z0l6010iveeqd7npe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 12:00:00raw33,875원33,900원33,800원33,825원11,233
cmudisu6s0l4n10iv8dfz5pbastock-5m035720:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu6o0l4m10ivloy3133z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:55:00raw33,925원33,950원33,850원33,900원20,284
cmudime600l3h10iv208fkxsqstock-5m035720:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime5s0l3g10iv37g8zfr91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:50:00raw33,950원33,950원33,900원33,950원4,883
cmudifygm0l2310iv1rm02319stock-5m035720:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifygi0l2210ivo9n4zpu71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:45:00raw33,925원33,950원33,900원33,950원3,932
cmudi9isk0l0x10ivucqyezpfstock-5m035720:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9isg0l0w10iv3t5fku2t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:40:00raw33,900원34,000원33,900원33,950원7,197
cmudi330v0kzn10iv89ns53l1stock-5m035720:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi330s0kzm10ivcfw6b45q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:35:00raw33,950원33,950원33,850원33,900원22,219
cmudi330n0kzl10ivgrzc1cgbstock-5m035720:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi330j0kzk10iv2fl9ypry1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:30:00raw34,050원34,050원33,900원33,950원17,126
cmudhq8cp0kx110ivedm6ni14stock-5m035720:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8cl0kx010iv7hooelo51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:25:00raw34,150원34,200원34,000원34,050원14,811
cmudhjsnj0kvn10iv1zdbu762stock-5m035720:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjsng0kvm10ivo3lfj01s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:20:00raw34,150원34,200원34,100원34,150원11,294
cmudhddpl0kuj10ivj8x26fmwstock-5m035720:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddph0kui10ivx20wss1c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:15:00raw34,125원34,150원34,100원34,150원10,098
cmudh6xyk0kt910ivzsu1gee2stock-5m035720:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6xyh0kt810ivwzrhkizu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:10:00raw34,125원34,125원34,100원34,100원8,867
cmudh0jkb0krz10iv5nu5zvl8stock-5m035720:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jk70kry10ivbj4ul6ib1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:05:00raw34,100원34,150원34,100원34,100원5,582
cmudgu48y0kql10ivs56tp1azstock-5m035720:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu48u0kqk10ivnik0avab1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 11:00:00raw34,000원34,150원34,000원34,100원15,848
cmudgnnky0kpb10ivzrkytkf0stock-5m035720:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:172026-09-23 11:05:17cmudgnnku0kpa10ivhsr74rrm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:55:00raw33,950원34,100원33,900원34,050원15,787
cmudgh8g40kn310ivk2p4z9d1stock-5m035720:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8g00kn210ivlo11qlxq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:50:00raw34,000원34,000원33,850원33,950원13,973
cmudgh8fw0kn110ivol0hndc0stock-5m035720:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8fs0kn010ivumytoqm71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:45:00raw33,950원34,000원33,950원34,000원6,216
cmudg4d7v0kll10ivrsuj8kiustock-5m035720:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4d7r0klk10iv6j2gkznm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:40:00raw34,000원34,050원33,950원34,000원20,688
cmudfxxkk0kkb10ivxg2ymvlgstock-5m035720:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxkg0kka10ivfaa8rnum1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:35:00raw34,100원34,100원34,000원34,050원8,514
cmudfrhor0kiz10ivs4xfk26istock-5m035720:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhoo0kiy10ivye9oyn2b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:30:00raw34,200원34,200원34,050원34,100원15,976
cmudfl2ru0khn10ivez6hfekistock-5m035720:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2rq0khm10ivkr1yis7m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:25:00raw34,250원34,300원34,150원34,150원33,921
cmudfen150kgh10ivu83hitupstock-5m035720:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen120kgg10ivpevgg1yg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:20:00raw34,250원34,300원34,200원34,250원12,034
cmudf87as0kf510ivgxicj5wrstock-5m035720:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87ao0kf410ivhs3xgl8f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:15:00raw34,300원34,350원34,250원34,300원10,142
cmudf1sce0kdx10ivmrprgu0lstock-5m035720:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sca0kdw10ivr4xgomtv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:10:00raw34,350원34,350원34,200원34,300원40,994
cmudevcmg0kcn10iv6xwasv72stock-5m035720:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcmc0kcm10ivyje8dvju1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:05:00raw34,400원34,400원34,300원34,300원11,647
cmudeoww60kbd10iv0yhu6xkrstock-5m035720:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeoww00kbc10ivdoq14adh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 10:00:00raw34,450원34,450원34,350원34,375원10,541
cmudeiicn0ka110ivky5u49p6stock-5m035720:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiicj0ka010iv85wveoyv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:55:00raw34,500원34,500원34,350원34,400원18,667
cmudec3un0k8t10ivaavmwankstock-5m035720:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:192026-09-23 10:00:19cmudec3uk0k8s10iv6g8kvwcy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:50:00raw34,450원34,500원34,400원34,500원17,913
cmude5ml80k7h10iviqm1iebjstock-5m035720:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5ml10k7g10ivwqzm19y71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:45:00raw34,500원34,500원34,400원34,450원14,295
4,859건 중 2,101–2,150← 이전43 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬