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
cmu6g3lni0d3s10iv7qzf6k3lstock-5m035720:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lnf0d3r10ivxstj77o01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 13:05:00raw33,450원33,500원33,400원33,450원15,573
cmu6fx4yn0d2e10ivl1z304jcstock-5m035720:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx4yj0d2d10ivm6811k931
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 13:00:00raw33,400원33,500원33,350원33,450원18,765
cmu6fqq0w0d1610ivvpnb9cihstock-5m035720:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq0s0d1510iv12xjkkfr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:55:00raw33,350원33,400원33,350원33,400원7,114
cmu6fka8q0czw10ivhxx5f2gqstock-5m035720:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fka8n0czv10ivoxc0xdtq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:50:00raw33,400원33,400원33,350원33,400원2,703
cmu6fduj40cyo10ivngossqgastock-5m035720:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fduj00cyn10iv2jzz24xs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:45:00raw33,400원33,400원33,350원33,400원5,764
cmu6fduiv0cym10ivoliqgfi3stock-5m035720:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fduir0cyl10iv91is6fha1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:40:00raw33,350원33,400원33,300원33,350원10,014
cmu6f0zv50cw010iv42kfbmbgstock-5m035720:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:172026-09-18 12:45:17cmu6f0zv10cvz10iv54jhckix1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:35:00raw33,400원33,400원33,300원33,350원25,090
cmu6euk7a0cuo10iviu0el6n3stock-5m035720:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6euk770cun10ivoifx2uyo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:30:00raw33,400원33,450원33,350원33,400원18,781
cmu6eo4ez0ctk10ivuc3tg95nstock-5m035720:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4ew0ctj10iv0wyjhq2l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:25:00raw33,400원33,450원33,350원33,450원3,312
cmu6ehs8u0cs410ivph0vr9qdstock-5m035720:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehs8q0cs310ivm2k8kj6h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:20:00raw33,450원33,450원33,350원33,400원8,934
cmu6eb9qc0cqu10ivsmo7wx7fstock-5m035720:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9q80cqt10iv3ze4gaft1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:15:00raw33,450원33,500원33,350원33,400원19,672
cmu6eb9q30cqs10ivcb0yq151stock-5m035720:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9pz0cqr10ivtadq676h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:10:00raw33,450원33,500원33,400원33,450원13,475
cmu6dygih0coe10ivfwzr8t3nstock-5m035720:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:192026-09-18 12:15:19cmu6dygie0cod10ivrfz11fk91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:05:00raw33,450원33,500원33,400원33,400원19,403
cmu6drzc50cn610ivqhy60a1fstock-5m035720:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzc10cn510ivuxj9m4401
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 12:00:00raw33,475원33,500원33,450원33,450원9,742
cmu6dljom0cls10iv0krcwdj8stock-5m035720:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljod0clr10iv83cixzvq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:55:00raw33,400원33,500원33,400원33,500원4,282
cmu6df77l0ckk10iverhmldctstock-5m035720:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df77h0ckj10iv4hl2nxam1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:50:00raw33,450원33,500원33,400원33,400원11,630
cmu6d8oyi0cj810ivfcyg1y64stock-5m035720:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8oye0cj710ivpg7bpauz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:45:00raw33,450원33,500원33,400원33,500원4,972
cmu6d298e0ci010ivps9prin0stock-5m035720:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d298b0chz10ivw8dy3h3h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:40:00raw33,500원33,500원33,400원33,450원10,235
cmu6cvveh0cgm10ivd15dztifstock-5m035720:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvee0cgl10iv7hk8roy71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:35:00raw33,500원33,500원33,450원33,500원5,263
cmu6cpf0c0cfi10iv84gdbq3bstock-5m035720:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpf090cfh10ivq7knr7j71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:30:00raw33,500원33,500원33,400원33,500원8,398
cmu6cizfn0ce610ivduwob2xpstock-5m035720:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizfk0ce510ivnbq9kh3y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:25:00raw33,450원33,500원33,450원33,500원7,259
cmu6ccj6p0ccu10ivy9718m5tstock-5m035720:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj6i0cct10ivecaz7w8m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:20:00raw33,425원33,450원33,400원33,450원3,361
cmu6c646s0cbm10iv3uxlh8ofstock-5m035720:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c646o0cbl10ivaez1d1yr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:15:00raw33,450원33,450원33,400원33,450원2,706
cmu6bzqdn0cae10ivv5x0911ystock-5m035720:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqdk0cad10ival13jut01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:10:00raw33,400원33,450원33,350원33,450원5,682
cmu6bzqdf0cac10ivi67uaft9stock-5m035720:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqdb0cab10ivmtnfafel1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:05:00raw33,400원33,400원33,350원33,375원10,449
cmu6bmtw00c7q10ivottg0wpwstock-5m035720:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtvx0c7p10ivtwly0kzl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 11:00:00raw33,450원33,450원33,350원33,400원7,047
cmu6bgegk0c6i10ivqs1ct7k9stock-5m035720:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgegg0c6h10ivdx0ejq9a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:55:00raw33,450원33,450원33,350원33,400원6,925
cmu6b9ygn0c5a10iva2x229axstock-5m035720:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9ygj0c5910ivg0rmyknh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:50:00raw33,500원33,500원33,350원33,400원34,874
cmu6b9ygf0c5810ive5eehb4ostock-5m035720:20260918:10452026-09-18 10:45:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9ygb0c5710ivj2rloemo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:45:00raw33,450원33,500원33,450원33,500원5,460
cmu6ax3p80c2m10iviinbfi5dstock-5m035720:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3p40c2l10iv4f7rfu5e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:40:00raw33,500원33,500원33,400원33,450원12,125
cmu6aqo4p0c1e10ivk7zcjcuystock-5m035720:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo4m0c1d10iv6ter8t5s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:35:00raw33,500원33,550원33,450원33,500원6,644
cmu6ak9hp0c0010ivo1nzyzkkstock-5m035720:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9hl0bzz10ivpk2osgdk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:30:00raw33,525원33,525원33,450원33,500원10,149
cmu6adte70bys10ivof1i132fstock-5m035720:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adte30byr10ivb9ck1zi21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:25:00raw33,600원33,600원33,500원33,500원3,386
cmu6a7e5f0bxi10ivyc4jmzdsstock-5m035720:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e5b0bxh10iv1qfxwt9u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:20:00raw33,500원33,600원33,450원33,600원14,389
cmu6a0xwl0bwa10iv9y1zkqj0stock-5m035720:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xwi0bw910ivtc0kdp6a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:15:00raw33,500원33,575원33,450원33,500원14,175
cmu69uixr0bv210ivkcjca7e4stock-5m035720:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uixn0bv110ivwtuyyv3x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:10:00raw33,500원33,500원33,450원33,500원4,476
cmu69o39c0btq10ivm85ympjxstock-5m035720:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3980btp10ivz92sz42p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:05:00raw33,500원33,550원33,350원33,500원43,220
cmu69hojt0bsi10ivne6ioem2stock-5m035720:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hojk0bsh10ivhv12mes41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 10:00:00raw33,500원33,600원33,450원33,500원20,398
cmu69bb3q0br810iv5w729u4hstock-5m035720:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb3m0br710ivmh6inykl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:55:00raw33,575원33,600원33,500원33,500원6,414
cmu694uav0bpu10ivm9ki0wufstock-5m035720:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694uar0bpt10iv2iy5xmyk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:50:00raw33,625원33,650원33,500원33,575원17,211
cmu68yd410boo10ivzqdzlr0ustock-5m035720:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd3x0bon10iv7f5ai48l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:45:00raw33,550원33,650원33,550원33,625원6,605
cmu68rzzm0bn810ivzbd2as5tstock-5m035720:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68rzzf0bn710ivf1b8p7861
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:40:00raw33,500원33,650원33,450원33,600원12,662
cmu68ligk0bly10ivxpci9wo7stock-5m035720:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68ligh0blx10ivnrdfclx11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:35:00raw33,550원33,550원33,450원33,500원31,377
cmu68f3gx0bks10ivug1jwylmstock-5m035720:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3gr0bkr10ivbdzsvpq61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:30:00raw33,600원33,600원33,500원33,550원19,304
cmu688nqx0bji10ivbmnew82istock-5m035720:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nqu0bjh10iv3wb0jdpc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:25:00raw33,600원33,650원33,550원33,600원22,210
cmu6829k20bia10iv29v2uk25stock-5m035720:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829jy0bi910ivqd5ldgo31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:20:00raw33,600원33,650원33,550원33,600원11,944
cmu67vsq90bgu10iv25xeclnzstock-5m035720:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsq50bgt10ivwkdpsocj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:15:00raw33,600원33,700원33,500원33,600원26,770
cmu67pdh50bfq10iv0ok2yp2astock-5m035720:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdh00bfp10ivvli6tlmo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:10:00raw33,700원33,750원33,550원33,600원23,414
cmu67izs20bee10iv4trquwqkstock-5m035720:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izry0bed10ivuthqbmcn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-18 09:05:00raw33,750원33,800원33,600원33,700원36,978
cmu6q9rnc0e6410ivlhnm233jstock035720:202609182026-09-18dayperiod2026-09-18 18:00:022026-09-18 18:00:03cmu6q9rn40e6310ivq7gp6tbl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-18 09:00:00raw34,000원34,150원33,300원33,600원1,452,269
4,860건 중 2,351–2,400← 이전48 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬