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
cmvkhxtiv00w710iarfesxqvystock-5m035720:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtip00w610iaakalqrjp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:45:00raw30,000원30,000원29,900원29,900원19,978
cmvkhrek500ux10iam6v6lq7astock-5m035720:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhrek000uw10iaemz3vn981
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:40:00raw29,975원30,000원29,950원30,000원5,769
cmvkhkyuc00tr10iaojzbouudstock-5m035720:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkyu600tq10iaz09tn8l01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:35:00raw29,950원30,000원29,900원30,000원6,211
cmvkhekhz00sb10iajfopfqozstock-5m035720:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekhu00sa10iadhb7l35y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:30:00raw30,000원30,000원29,900원29,950원7,782
cmvkh84d500r510ian3fmvlwsstock-5m035720:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84d000r410iaxp1igcd91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:25:00raw30,000원30,000원29,900원29,950원9,997
cmvkh1qyj00pt10ia9uuy05oistock-5m035720:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1qye00ps10iadkz520331
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:20:00raw29,950원30,000원29,900원29,950원6,414
cmvkgv8uj00ob10iazbimnetdstock-5m035720:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8ue00oa10iauuqy42t51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:15:00raw29,950원30,000원29,900원29,950원22,015
cmvkgotsi00nb10iaar5spjfkstock-5m035720:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotsc00na10ia43cv3mwd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:10:00raw30,000원30,000원29,950원30,000원9,703
cmvkgiefc00lz10iatigqdgsdstock-5m035720:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgief700ly10iaoiwkdz201
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:05:00raw29,950원30,000원29,950원30,000원10,016
cmvkgbycp00kn10ia2dqmed99stock-5m035720:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbyci00km10iafqets5pq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 13:00:00raw30,000원30,050원29,950원29,950원8,066
cmvkg5imq00jh10iapxq3ehk4stock-5m035720:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5iml00jg10ia24fzrcm91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:55:00raw30,025원30,050원29,950원30,000원9,047
cmvkfz61900i310ia8g5wanmwstock-5m035720:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz61300i210iay0zkb1ia1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:50:00raw30,000원30,050원29,950원30,025원9,472
cmvkfsobv00gv10ia7ziuyugestock-5m035720:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsobr00gu10iabwg5twsl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:45:00raw30,050원30,050원29,950원30,000원16,448
cmvkfm9nb00fn10iaehp4uk7ostock-5m035720:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9n700fm10iaxe7w97k01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:40:00raw30,000원30,050원29,950원30,050원11,098
cmvkffu6500eb10iarmbrf01xstock-5m035720:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu6100ea10iaptvp2o521
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:35:00raw30,050원30,100원29,950원30,000원18,317
cmvkf9dqj00d510iaq4l5x8systock-5m035720:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:172026-10-23 12:40:17cmvkf9dqe00d410ial3x11ith1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:30:00raw30,000원30,100원30,000원30,000원19,278
cmvkf31f400bt10iaj7tmupwxstock-5m035720:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31f000bs10iazcd6ggye1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:25:00raw30,050원30,050원30,000원30,050원5,300
cmvkewlqk00ab10iac2m25il8stock-5m035720:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewlqf00aa10ia5bb3ri711
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:20:00raw30,050원30,050원30,000원30,050원3,351
cmvkeq38r009710iaul2v4ym0stock-5m035720:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:172026-10-23 12:25:17cmvkeq38m009610ia9cfxhq0y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:15:00raw30,050원30,050원30,000원30,050원4,694
cmvkejpmh008110iad60hpzbcstock-5m035720:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpmb008010iagk4hdgdd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:10:00raw30,000원30,050원29,950원30,050원15,681
cmvked8ke006r10iawwnm4ce8stock-5m035720:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8k9006q10ian74bvjt01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:05:00raw29,975원30,000원29,950원29,950원2,721
cmvke6su5005d10iaikjab8e5stock-5m035720:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:172026-10-23 12:10:17cmvke6su0005c10iaw5wz6a791
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 12:00:00raw30,000원30,000원29,900원30,000원5,304
cmvke0de4004510iano6ot80wstock-5m035720:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:182026-10-23 12:05:18cmvke0ddz004410iaf3be4jq11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:55:00raw30,050원30,050원29,950원30,000원9,470
cmvkdu09z002t10iacb3ud689stock-5m035720:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu09u002s10ia1dd54vg01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:50:00raw30,000원30,050원30,000원30,050원3,912
cmvkdnigp001n10iaipraumqvstock-5m035720:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdnigk001m10iamcwssl2u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:45:00raw30,050원30,050원30,000원30,025원5,696
cmvkdh4bv000d10iasfrhelw0stock-5m035720:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4bp000c10iac6eedtwt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:40:00raw30,050원30,050원30,000원30,050원7,212
cmvkdh4bj000b10ia7r3cs3kvstock-5m035720:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4bd000a10ia2qg6e7th1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:35:00raw29,950원30,050원29,950원30,050원9,820
cmvkd4aih001h10e9hb02uefqstock-5m035720:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4aic001g10e90gh2jnje1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:30:00raw29,950원30,000원29,950원29,975원2,083
cmvkcxsbl000d10e9b2utbzdjstock-5m035720:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxsbf000c10e9ta3r0jhn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:25:00raw30,000원30,000원29,900원30,000원11,221
cmvkcxsb7000b10e9xk8vaw4fstock-5m035720:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxsb1000a10e9i8rphmxh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:20:00raw30,000원30,000원29,950원30,000원5,192
cmvkckzll00bt10g081dmer31stock-5m035720:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzlg00bs10g03dqcro3u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:15:00raw30,050원30,050원29,950원30,000원10,103
cmvkceiqg00ap10g0ngbfy50fstock-5m035720:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:182026-10-23 11:20:18cmvkceiqb00ao10g0ykpoeh9e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:10:00raw30,050원30,100원30,000원30,000원6,334
cmvkc83xn009b10g0wbpspy6zstock-5m035720:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc83xj009a10g0hlvryy2s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:05:00raw30,050원30,100원30,000원30,100원7,243
cmvkc1mpw008310g06koiowf1stock-5m035720:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mpp008210g0ki59ek7c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 11:00:00raw30,150원30,150원30,000원30,050원8,284
cmvkbv7qd006t10g0c1wfeyh7stock-5m035720:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7q8006s10g049mhnfal1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:55:00raw30,050원30,150원29,950원30,100원36,214
cmvkbouk4005h10g0u6x474tgstock-5m035720:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkboujz005g10g01hpdjh721
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:50:00raw30,150원30,150원30,000원30,050원12,669
cmvkbicvm004510g06zw6l2tzstock-5m035720:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbicvh004410g0mwkoofcp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:45:00raw30,250원30,250원30,100원30,150원6,819
cmvkbbxxb002t10g02kfpusq6stock-5m035720:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbbxx6002s10g0nlx4n2oj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:40:00raw30,050원30,300원30,050원30,250원34,723
cmvkb5ikm001n10g0ontfgsw2stock-5m035720:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5ikg001m10g0k5xl2ne21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:35:00raw30,050원30,100원30,000원30,100원11,600
cmvkaz2ku000b10g0eysfs7yvstock-5m035720:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2ko000a10g0bblpueve1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:30:00raw30,100원30,100원30,000원30,100원8,205
cmvkasmsr006h10fxb3m9fectstock-5m035720:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmsm006g10fxpbsiugtd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:25:00raw30,000원30,100원30,000원30,100원11,467
cmvkam772005f10fxq0wi4zmzstock-5m035720:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:172026-10-23 10:30:17cmvkam76w005e10fxaagrvdro1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:20:00raw29,950원30,050원29,950원30,000원22,405
cmvkafrfp004310fx3ecm0n45stock-5m035720:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrfk004210fxb5fo00x41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:15:00raw30,050원30,050원29,900원29,950원23,973
cmvka9dhy002v10fxribsr1postock-5m035720:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dhs002u10fx65cwz44r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:10:00raw30,050원30,100원30,000원30,050원6,578
cmvka2won001j10fxge593opvstock-5m035720:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:172026-10-23 10:15:17cmvka2woh001i10fxce4fekvd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:05:00raw30,050원30,050원30,000원30,050원4,649
cmvk9wh48000b10fxnybkln76stock-5m035720:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh42000a10fx2uosjrvd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 10:00:00raw30,100원30,150원30,000원30,050원8,181
cmvk9q2n4001n10fz8jpnj6rtstock-5m035720:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q2ms001m10fzns69g1z81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:55:00raw30,150원30,150원30,100원30,100원4,581
cmvk9jpi8000b10fzkabho5xistock-5m035720:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jpht000a10fz0zg68zo51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:50:00raw30,050원30,175원30,000원30,150원22,930
cmvk9d89s001l10evkaxogo82stock-5m035720:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d89m001k10ev84bzexfz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:45:00raw30,000원30,100원29,950원30,050원13,141
cmvk9d89e001j10evu4r1ho88stock-5m035720:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d899001i10evauar9qek1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:40:00raw29,950원30,050원29,950원30,000원15,812
4,699건 중 501–550← 이전11 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬