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
cmude5mkt0k7f10ivd1m6i3q7stock-5m035720:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mkm0k7e10ivyjj78yxj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:40:00raw34,500원34,500원34,450원34,500원10,249
cmuddsru50k4v10ivdlnzp1cjstock-5m035720:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:172026-09-23 09:45:17cmuddsru10k4u10ivaonnyutz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:35:00raw34,450원34,500원34,400원34,500원14,691
cmuddmc6w0k3p10iv29zmbbfmstock-5m035720:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc6s0k3o10ivu08hnbko1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:30:00raw34,400원34,450원34,350원34,450원11,365
cmuddfzd50k2f10ivn2cuj9exstock-5m035720:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzcz0k2e10ivpp1trc3j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:25:00raw34,550원34,600원34,400원34,400원29,084
cmudd9l0q0k1310iv6t89h7kpstock-5m035720:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l0l0k1210ivic2d0zf11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:20:00raw34,450원34,600원34,450원34,600원27,574
cmudd31s40jzv10iv30gwyttlstock-5m035720:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31s00jzu10iv54twnhov1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:15:00raw34,325원34,500원34,300원34,500원28,807
cmudcwo960jyj10ivxqdsh2bgstock-5m035720:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwo920jyi10ive3dmyqje1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:10:00raw34,400원34,475원34,250원34,325원40,733
cmudcq7240jx710ivxuj7fhdpstock-5m035720:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq7200jx610ivfni7npt81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:05:00raw34,250원34,400원34,200원34,400원27,754
cmudvh10f0mov10iv5xckxzvmstock035720:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh10b0mou10ivlmbl6x1g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-23 09:00:00raw34,200원34,600원33,400원33,650원1,346,324
cmudcjsm90jw110ivllpga4uqstock-5m035720:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsm50jw010ivzue5igjm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:00:00raw34,200원34,300원33,950원34,250원60,377
cmucb1gbs0jte10iv9dsnu3u5stock-5m035720:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:172026-09-22 15:40:17cmucb1gbn0jtd10iv0yvsrmxc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 15:30:00raw34,150원34,150원34,150원34,150원0
cmucav0kj0js210ivnak6t77vstock-5m035720:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0kg0js110ivd8ize4dt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 15:25:00raw34,150원34,150원34,150원34,150원0
cmucav0kb0js010iv9ty520adstock-5m035720:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0k70jrz10ivij9imkpv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 15:20:00raw34,150원34,150원34,150원34,150원0
cmucai5wq0jpi10ivbgex05emstock-5m035720:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:172026-09-22 15:25:17cmucai5wm0jph10ivklekcf6i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 15:15:00raw34,150원34,200원34,050원34,150원25,991
cmucai5wf0jpg10iv7sfe7thgstock-5m035720:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:25:172026-09-22 15:25:17cmucai5wd0jpf10iv4epfhr6n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 15:10:00raw34,150원34,200원34,100원34,150원11,427
cmuca5b9l0jmw10ivqy2cckr9stock-5m035720:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5b9h0jmv10ivbpfaqhgo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 15:05:00raw34,100원34,200원34,100원34,150원22,636
cmuc9yvhz0jlo10ivxnc0x1opstock-5m035720:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:172026-09-22 15:10:17cmuc9yvhw0jln10iv54xgmlml1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 15:00:00raw34,150원34,200원34,100원34,150원43,825
cmuc9sfvd0jke10ivis2q2cv1stock-5m035720:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfva0jkd10ivhws11l821
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:55:00raw34,150원34,200원34,150원34,150원12,791
cmuc9m0140jj610ivzqpxpnkvstock-5m035720:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m0100jj510iv0u3nzt261
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:50:00raw34,150원34,200원34,150원34,150원9,814
cmuc9fmab0jhw10ivipjc0t3wstock-5m035720:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fma80jhv10ivljd6yrq51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:45:00raw34,200원34,200원34,150원34,150원5,260
cmuc995eb0jgm10iv9d34h9iistock-5m035720:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995e70jgl10ivf7yf07nv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:40:00raw34,200원34,200원34,150원34,150원9,122
cmuc92ppg0jf610ivq627yr2astock-5m035720:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92ppb0jf510iv86j4p28j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:35:00raw34,100원34,200원34,100원34,200원22,721
cmuc8waof0jdy10ivf6ya18wdstock-5m035720:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8waoc0jdx10iv1qigw6dx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:30:00raw34,150원34,150원34,100원34,150원6,756
cmuc8puyg0jcs10ivvfy4fvm4stock-5m035720:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8puyc0jcr10ivbkgu2sge1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:25:00raw34,150원34,150원34,100원34,100원4,671
cmuc8jf8u0jbi10iv97jxjc95stock-5m035720:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jf8r0jbh10ivogrxhyp11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:20:00raw34,150원34,200원34,100원34,150원15,295
cmuc8d0b40ja410ivyxz6jt0ustock-5m035720:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0b10ja310ivon7acyit1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:15:00raw34,100원34,200원34,100원34,200원15,441
cmuc86kk10j8u10ivb09zb87tstock-5m035720:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86kjy0j8t10ivhxbs7gas1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:10:00raw34,100원34,150원34,100원34,100원3,938
cmuc804uu0j7o10ivjbdtr3zrstock-5m035720:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804uq0j7n10ivduabslba1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:05:00raw34,100원34,150원34,100원34,100원7,503
cmuc7tpvh0j6c10ivbmy02cxfstock-5m035720:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpve0j6b10ivq3qy4hzo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:00:00raw34,150원34,150원34,050원34,100원10,342
cmuc7na6o0j5410ivsnqsctpestock-5m035720:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:17cmuc7na6k0j5310iv928ktdup1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:55:00raw34,100원34,150원34,050원34,100원30,844
cmuc7gwdl0j3u10iv5kv3o2nestock-5m035720:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwdh0j3t10ivzopi0ewu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:50:00raw34,150원34,150원34,100원34,100원5,458
cmuc7ah050j2i10ivk0rcke6nstock-5m035720:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah010j2h10iv1p5r9w3e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:45:00raw34,200원34,200원34,100원34,150원15,062
cmuc741090j1810ivacz265ulstock-5m035720:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc741050j1710ivqt36wrg51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:40:00raw34,200원34,250원34,150원34,150원10,327
cmuc6xk0w0j0010ivct7pspd1stock-5m035720:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk0s0izz10ivsbp67scj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:35:00raw34,250원34,250원34,200원34,200원2,913
cmuc6r7sg0iyq10ivzg0szkhfstock-5m035720:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7sc0iyp10ivjko87d0q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:30:00raw34,250원34,300원34,200원34,250원11,552
cmuc6kpr10ixg10ivk8xqxsenstock-5m035720:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpqx0ixf10ivot1wjo8p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:25:00raw34,150원34,300원34,100원34,300원28,011
cmuc6edr90iw610ivr707w446stock-5m035720:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edr60iw510ivtxg9uivb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:20:00raw34,150원34,200원34,100원34,150원13,186
cmuc6edr10iw410ivxwe54oexstock-5m035720:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edqx0iw310ivclwkpvat1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:15:00raw34,175원34,200원34,100원34,150원12,056
cmuc61ey60itm10iv5p7ok21hstock-5m035720:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61ey30itl10ivvjprai2u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:10:00raw34,150원34,200원34,100원34,150원8,903
cmuc5v2sx0is810ivrre8040bstock-5m035720:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2su0is710ivk24npvzv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:05:00raw34,150원34,200원34,100원34,150원9,763
cmuc5ojjs0iqy10ivt1fwc7v2stock-5m035720:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojjk0iqx10ivjeb31ooa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:00:00raw34,200원34,250원34,100원34,100원15,216
cmuc5i5370ipo10ivzk9yo2sastock-5m035720:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i5340ipn10ivo1e5zpaz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:55:00raw34,150원34,200원34,100원34,150원12,592
cmuc5bpc50ioe10ivzv9priasstock-5m035720:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpc10iod10iv0ox8qkhw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:50:00raw34,150원34,200원34,100원34,150원8,819
cmuc559590in810ivvcvn4ijrstock-5m035720:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc559550in710iv0j3j6ofq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:45:00raw34,250원34,250원34,150원34,150원9,158
cmuc4yxeu0ilu10iv2rfhgwr2stock-5m035720:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxer0ilt10iv7g85fr7r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:40:00raw34,200원34,250원34,200원34,250원4,708
cmuc4seov0iko10ivcnaq1bbqstock-5m035720:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4seor0ikn10ivfxtmyqjw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:35:00raw34,200원34,250원34,200원34,250원4,105
cmuc4seon0ikm10ivd0pzy24ustock-5m035720:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4seoj0ikl10iv6v9jd53v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:30:00raw34,300원34,300원34,200원34,250원12,901
cmuc4fll40ii210iverp3bxu9stock-5m035720:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4fll00ii110iv3xm79sf61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:25:00raw34,200원34,300원34,150원34,300원22,868
cmuc497910igq10ivq8uf5cp4stock-5m035720:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc4978x0igp10ivi2ufoim81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:20:00raw34,150원34,200원34,150원34,200원3,151
cmuc42ohw0ifk10ivyp8gy4mwstock-5m035720:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42ohs0ifj10ivkvtnqbd91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:15:00raw34,100원34,200원34,100원34,200원6,693
4,859건 중 2,151–2,200← 이전44 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬