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
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
cmuc3w9ck0ie210ivkwheu5jpstock-5m035720:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9cg0ie110ivfuboauop1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:10:00raw34,150원34,150원34,100원34,150원2,572
cmuc3ptmb0icu10ivvm5zxm4jstock-5m035720:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:172026-09-22 12:15:17cmuc3ptm70ict10ivhsemzbu51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:05:00raw34,150원34,150원34,100원34,100원5,010
cmuc3jdwr0ibq10ivzdpmdzwfstock-5m035720:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdwo0ibp10ivwxr8jbf91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:00:00raw34,100원34,150원34,100원34,150원6,693
cmuc3cy6d0iae10ivwtllu9t7stock-5m035720:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy690iad10ivwobyro6s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:55:00raw34,150원34,150원34,100원34,100원4,862
cmuc36j750i9610iv3i7ag0pfstock-5m035720:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:172026-09-22 12:00:17cmuc36j720i9510ivtwfyquyq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:50:00raw34,100원34,150원34,050원34,150원5,245
cmuc304fb0i7w10ivljry93hustock-5m035720:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304f80i7v10ivlc95epc81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:45:00raw34,100원34,150원34,050원34,150원13,439
cmuc2tpxi0i6k10ivv6e07ryhstock-5m035720:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpxe0i6j10iv1a62irj51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:40:00raw34,050원34,100원34,050원34,100원4,188
cmuc2nah20i5c10ivv47qwmr5stock-5m035720:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nagx0i5b10ivooap1s4h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:35:00raw34,050원34,150원34,050원34,100원8,962
cmuc2gv6s0i3y10iv41xhj5ncstock-5m035720:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv6o0i3x10iv5uy8fnu61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:30:00raw34,050원34,100원34,000원34,100원11,270
cmuc2ae5y0i2s10ivwh1xyrnzstock-5m035720:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae5v0i2r10ivy6sm2mvf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:25:00raw34,050원34,050원34,000원34,050원3,213
cmuc240sh0i1i10ivxmak9k9tstock-5m035720:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240se0i1h10iv7lbjypqf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:20:00raw34,050원34,100원34,000원34,050원9,135
cmuc1xlgg0i0810ivra68uga2stock-5m035720:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlgd0i0710ive2qdn1ry1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:15:00raw34,050원34,100원34,000원34,050원11,576
cmuc1r2z50hyw10ive8ghd9k2stock-5m035720:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r2z10hyv10ive8teosow1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:10:00raw34,050원34,050원34,000원34,050원7,099
cmuc1kpds0hxm10ivx3f97erustock-5m035720:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:192026-09-22 11:15:19cmuc1kpdp0hxl10ivrn1k9ykg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:05:00raw34,050원34,100원34,000원34,050원3,509
cmuc1e8du0hwc10ivy52fu328stock-5m035720:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:172026-09-22 11:10:17cmuc1e8dq0hwb10ivlk91pbx01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:00:00raw34,000원34,100원34,000원34,050원10,032
cmuc17u350huy10iv05v7yltcstock-5m035720:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u310hux10ivqdcm83c71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:55:00raw34,150원34,150원34,000원34,000원14,966
cmuc11dmh0htm10ivsc808slostock-5m035720:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dme0htl10iv5jvlkbk61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:50:00raw34,100원34,150원34,050원34,150원6,501
cmuc0uxwn0hsi10ivruedvvqxstock-5m035720:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:172026-09-22 10:55:17cmuc0uxwk0hsh10iv9ccbo42a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:45:00raw34,150원34,150원34,050원34,100원16,691
cmuc0oj7w0hr410ivol0cjzwhstock-5m035720:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:182026-09-22 10:50:18cmuc0oj7t0hr310ivvif6gxek1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:40:00raw34,050원34,150원34,050원34,150원12,018
cmuc0i38b0hpy10iv26eo8mxostock-5m035720:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i3870hpx10ivwcl85p1b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:35:00raw34,050원34,150원34,000원34,150원12,221
cmuc0bnhd0hoq10ivms7cmas0stock-5m035720:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:172026-09-22 10:40:17cmuc0bnh90hop10iv29wofcp31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:30:00raw34,000원34,100원33,900원34,050원25,219
cmuc058mj0hng10iv1wflkwarstock-5m035720:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058mf0hnf10ivlwychmnk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:25:00raw34,000원34,050원33,950원33,950원9,942
cmuc058mb0hne10iviqa4dgprstock-5m035720:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058m70hnd10iv8rwoy3mz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:20:00raw34,100원34,100원34,000원34,050원32,188
cmubzsd3p0hkw10ivr4pyyokjstock-5m035720:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd3m0hkv10ivz50t2qpp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:15:00raw34,150원34,150원34,050원34,100원11,968
cmubzlxd30hji10ivk5wz91kjstock-5m035720:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxcz0hjh10ive2bxaj741
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:10:00raw34,100원34,150원34,100원34,150원13,086
cmubzfhn40hic10ivafue0n6astock-5m035720:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhn00hib10iv9rmefx8l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:05:00raw34,150원34,150원34,100원34,150원8,250
cmubz92oo0hh010ivlqcnl50pstock-5m035720:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92ok0hgz10ivr9rqh7451
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:00:00raw34,100원34,150원34,050원34,150원11,835
cmubz2n0b0hfq10ivwdkcjka6stock-5m035720:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n080hfp10ivqbnbqwlc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:55:00raw34,150원34,150원34,050원34,100원18,451
cmubyw99b0hei10ivzmioqjmqstock-5m035720:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw9970heh10ivfw3c605g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:50:00raw34,200원34,250원34,100원34,150원18,410
cmubypsa10hd810ivardagjkbstock-5m035720:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubyps9x0hd710ivd0fojufx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:45:00raw34,150원34,250원34,100원34,200원33,629
cmubyjd9g0hby10ivxoha9i2tstock-5m035720:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjd9c0hbx10ivc4qhygaf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:40:00raw34,150원34,200원34,150원34,150원11,656
cmubycwum0ham10ivo5q8gtrustock-5m035720:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwui0hal10ivs8hs94s51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:35:00raw34,250원34,250원34,150원34,150원22,104
cmuby6jy30h9a10iv9fg8asd2stock-5m035720:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6jxy0h9910iv04ga5y341
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:30:00raw34,250원34,300원34,200원34,200원20,895
cmuby02a80h8410iv5votjlvwstock-5m035720:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02a40h8310ivw25zcky51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:25:00raw34,400원34,450원34,250원34,250원30,333
cmubxtqtc0h6s10ivubpg36r9stock-5m035720:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqt80h6r10ivs0gi25yz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:20:00raw34,350원34,450원34,250원34,400원52,839
cmubxn7hd0h5k10iv26czak9astock-5m035720:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7h90h5j10ivrfpah76z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:15:00raw34,225원34,600원34,225원34,350원105,313
cmubxgwij0h4a10iv1kpxfx6fstock-5m035720:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwif0h4910iv5693hi1j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:10:00raw33,950원34,250원33,900원34,200원125,969
cmubxaedz0h3010ivu6ubmnr9stock-5m035720:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaedv0h2z10iv1d4d59am1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:05:00raw33,700원34,000원33,700원33,950원99,628
cmucg15xu0jum10ivppn8platstock035720:202609222026-09-22dayperiod2026-09-22 18:00:022026-09-22 18:00:02cmucg15xp0jul10iv5hasiem51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-22 09:00:00raw33,500원34,600원33,400원34,100원1,561,774
cmubx41fb0h1q10iv4cglwwuwstock-5m035720:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41f60h1p10iv3kwz9tqp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:00:00raw33,500원33,850원33,400원33,750원120,859
cmuavllk70gz710ivloawlcjustock-5m035720:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavllk40gz610iv3hh0ogaw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 15:30:00raw33,250원33,250원33,250원33,250원0
cmuavlljz0gz510ivfvmo6dy8stock-5m035720:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavlljw0gz410ivxqyd4mpv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 15:25:00raw33,250원33,250원33,250원33,250원0
cmuav8qw60gwn10ivfml838nvstock-5m035720:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qw20gwm10ivnu3hbr781
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 15:20:00raw33,250원33,250원33,250원33,250원0
cmuav2b6v0gv510ivtlwg4083stock-5m035720:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2b6r0gv410iv4hk1qzy11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 15:15:00raw33,200원33,250원33,150원33,250원12,447
cmuauvvfg0gu110ivtymiwxepstock-5m035720:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvfc0gu010ivf72zebg61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 15:10:00raw33,200원33,250원33,150원33,150원11,792
cmuaupgsz0gsn10ivxaxdr5h7stock-5m035720:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgsu0gsm10ivkonb83bi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 15:05:00raw33,200원33,250원33,150원33,200원14,035
cmuauj0tt0grj10iv8o6czjpistock-5m035720:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:172026-09-21 15:10:17cmuauj0tq0gri10iv9su46nuz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 15:00:00raw33,150원33,200원33,150원33,200원5,454
cmuaucl3c0gq310ivz9rp4qrkstock-5m035720:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl380gq210ivs9ax778k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:55:00raw33,150원33,150원33,100원33,150원13,738
cmuau68540gov10iv1r8p759lstock-5m035720:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:202026-09-21 15:00:20cmuau68500gou10ivtp7l3fkg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:50:00raw33,125원33,150원33,100원33,150원8,209
4,860건 중 2,201–2,250← 이전45 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬