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
cmvk90bgp004911ddvfhx9i8gstock-5m035720:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bgj004811dddsls5fvf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:35:00raw30,150원30,150원29,900원29,900원21,833
cmvk8txg0002v11dd90zcf2nkstock-5m035720:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txfv002u11ddo9d6n5tj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:30:00raw30,150원30,250원30,050원30,150원21,435
cmvk8ngtp001n11ddr8lwrkhcstock-5m035720:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:172026-10-23 09:35:17cmvk8ngth001m11ddgbp6gqwh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:25:00raw30,100원30,150원30,050원30,100원14,430
cmvk8h2j0000d11ddrqs7nffbstock-5m035720:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2iu000c11ddv962dcsf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:20:00raw30,250원30,250원30,050원30,050원19,755
cmvk8alq9004110fxz4eyhao7stock-5m035720:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8alq4004010fxkq02z6311
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:15:00raw30,200원30,250원30,100원30,200원35,677
cmvk8460s002l10fxi9nd05hostock-5m035720:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk8460g002k10fx69afrl2h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:10:00raw30,050원30,250원29,900원30,200원44,215
cmvk7xr6h001h10fxowiwecacstock-5m035720:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xr6c001g10fx3viz0vsa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:05:00raw30,000원30,150원29,900원30,100원58,740
cmvk7rc6t000b10fxvf6ps8gjstock-5m035720:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:182026-10-23 09:10:18cmvk7rc6o000a10fx56zyusqm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-23 09:00:00raw29,850원30,200원29,750원30,000원96,739
cmvkqokmn01o910ia3qeavyl1stock035720:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqokmg01o810ia1wbl9z5i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-23 09:00:00raw29,850원30,300원29,700원29,900원1,383,473
cmvjblp6m024v0zbfdi5hrj3sstock-5m035720:20261022:15302026-10-22 15:30:00instantevent2026-10-22 18:10:082026-10-22 18:10:08cmvjblp69024u0zbfdn1egk0f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 15:30:00raw30,350원30,350원30,350원30,350원53,990
cmvj62knp02170zbf8gcwy8rlstock-5m035720:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62knl02160zbfunmjrkej1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 15:25:00raw30,300원30,300원30,300원30,300원0
cmvj5w4wr01zv0zbf1go8bgjjstock-5m035720:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w4wm01zu0zbfs2cr0ec31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 15:20:00raw30,300원30,300원30,300원30,300원0
cmvj5ppz501yp0zbfmfgc27ndstock-5m035720:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5ppyz01yo0zbfgbgkkzx01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 15:15:00raw30,250원30,350원30,250원30,350원8,338
cmvj5jaad01x90zbfpam8jlp5stock-5m035720:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jaa901x80zbfg9ofisnr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 15:10:00raw30,300원30,350원30,250원30,275원19,308
cmvj5jaa301x70zbfund0k3pcstock-5m035720:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5ja9y01x60zbfu7xnpwkh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 15:05:00raw30,250원30,350원30,250원30,300원21,291
cmvj56ig901ur0zbf06tpy9q0stock-5m035720:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56ig401uq0zbfzmtvzr9t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 15:00:00raw30,300원30,300원30,250원30,300원7,483
cmvj500ej01tj0zbftpa7l6rnstock-5m035720:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500ee01ti0zbflbqw3nbq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:55:00raw30,250원30,300원30,200원30,250원12,903
cmvj4tn6x01s50zbfj8xy6tqastock-5m035720:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tn6s01s40zbf2ly8xuc51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:50:00raw30,250원30,250원30,200원30,200원12,335
cmvj4n5gp01qz0zbfr4b18s9jstock-5m035720:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5gk01qy0zbfrgt1h3jw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:45:00raw30,250원30,300원30,200원30,200원36,833
cmvj4gphi01pr0zbfir5bmai6stock-5m035720:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:172026-10-22 14:50:17cmvj4gphd01pq0zbff18xtbvd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:40:00raw30,300원30,300원30,250원30,250원12,666
cmvj4a9re01oh0zbf10zqlyj9stock-5m035720:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9r901og0zbfwwrfu91f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:35:00raw30,300원30,350원30,250원30,300원22,155
cmvj43y5201n50zbfvjm0tpj2stock-5m035720:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43y4y01n40zbfmzr23c5b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:30:00raw30,300원30,350원30,300원30,300원12,957
cmvj3xgnz01lx0zbfddmsi8i0stock-5m035720:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:192026-10-22 14:35:19cmvj3xgnu01lw0zbfyt4zggy91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:25:00raw30,350원30,350원30,300원30,350원11,521
cmvj3r0ns01kj0zbfjtnjgqnustock-5m035720:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0nn01ki0zbfxwia3r541
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:20:00raw30,300원30,350원30,300원30,300원6,427
cmvj3kkwu01j50zbfvc8qivp7stock-5m035720:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:182026-10-22 14:25:18cmvj3kkwp01j40zbfvj7tkf5c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:15:00raw30,350원30,400원30,300원30,300원14,175
cmvj3e4pp01hz0zbfar6byx9qstock-5m035720:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:182026-10-22 14:20:18cmvj3e4pk01hy0zbfbt16w4xx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:10:00raw30,400원30,450원30,350원30,350원11,120
cmvj37p9b01gr0zbflg8r503gstock-5m035720:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37p9601gq0zbfewgbm74e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:05:00raw30,350원30,450원30,350원30,400원12,748
cmvj31b3r01fd0zbfgfajnyvystock-5m035720:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b3m01fc0zbfazg9nwg41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 14:00:00raw30,450원30,450원30,350원30,350원16,523
cmvj2uuu801e90zbfvmk2zxvzstock-5m035720:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uuu201e80zbf3j2ajq8d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:55:00raw30,425원30,450원30,400원30,425원5,673
cmvj2oh5l01cx0zbfn4sm5e7istock-5m035720:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh5g01cw0zbfh73d6iaq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:50:00raw30,450원30,450원30,400원30,425원4,074
cmvj2i0b401bp0zbft374c2gystock-5m035720:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0az01bo0zbfuj248wuq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:45:00raw30,450원30,450원30,400원30,450원5,100
cmvj2blme01ad0zbfzztpfaxqstock-5m035720:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blma01ac0zbftdqat0gs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:40:00raw30,450원30,475원30,400원30,450원6,534
cmvj254fd01950zbf3ltconk1stock-5m035720:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254f801940zbff7u1cp9o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:35:00raw30,450원30,500원30,450원30,450원5,661
cmvj1yoqx017p0zbff35e6g4zstock-5m035720:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1yoqk017o0zbfpwfj7it21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:30:00raw30,500원30,500원30,450원30,450원6,796
cmvj1saq7016b0zbff7hew7dxstock-5m035720:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1saq1016a0zbf5mug74b31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:25:00raw30,500원30,550원30,450원30,500원8,488
cmvj1ltty01550zbfqz60mxwastock-5m035720:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:172026-10-22 13:30:17cmvj1ltts01540zbfy7gbcuii1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:20:00raw30,500원30,550원30,450원30,525원2,907
cmvj1fe7g01410zbf696f964sstock-5m035720:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1fe7a01400zbf5zh9mdmi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:15:00raw30,550원30,550원30,450원30,550원15,643
cmvj192wb012n0zbfyzxdhj05stock-5m035720:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj192w5012m0zbfups4kqay1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:10:00raw30,550원30,550원30,450원30,500원4,534
cmvj12jqo011h0zbfc08t22fgstock-5m035720:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jqj011g0zbffl5snqze1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:05:00raw30,500원30,550원30,450원30,500원15,155
cmvj0w5p501030zbfrido4i7sstock-5m035720:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5oy01020zbfdqjwethm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:00:00raw30,525원30,550원30,500원30,550원4,112
cmvj0w5om01010zbfxezxtj6dstock-5m035720:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5oc01000zbfqab0u3r61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:55:00raw30,550원30,600원30,500원30,525원3,152
cmvj0jcxr00xn0zbf2qiar4sbstock-5m035720:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jcxm00xm0zbffdmfwxa81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:50:00raw30,600원30,650원30,450원30,600원24,648
cmvj0ctgy00w90zbfyrmjead4stock-5m035720:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:172026-10-22 12:55:17cmvj0ctgu00w80zbfdx01cjdb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:45:00raw30,550원30,650원30,550원30,600원4,354
cmvj0ctgp00w70zbfdnr37yx7stock-5m035720:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:55:172026-10-22 12:55:17cmvj0ctgk00w60zbf8eqy05bv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:40:00raw30,600원30,600원30,550원30,550원4,773
cmvizzyxh00tn0zbfwzu9hakcstock-5m035720:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzyxc00tm0zbfhzlyj40v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:35:00raw30,650원30,650원30,500원30,600원11,300
cmviztiw900sj0zbfzbn6qurjstock-5m035720:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiw400si0zbf060c75y91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:30:00raw30,650원30,700원30,600원30,650원7,397
cmvizn36t00r50zbfkkcei542stock-5m035720:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn36o00r40zbffpziobch1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:25:00raw30,650원30,750원30,650원30,650원10,273
cmvizgp1h00pr0zbfnbjunuc0stock-5m035720:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp1c00pq0zbf4unq651f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:20:00raw30,650원30,700원30,650원30,650원4,031
cmviza8i000of0zbf90sucsgmstock-5m035720:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8hv00oe0zbft8byz4ax1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:15:00raw30,700원30,750원30,650원30,700원8,567
cmviz3suh00nf0zbfvht0omx3stock-5m035720:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3suc00ne0zbfkpv21h1r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:10:00raw30,700원30,700원30,650원30,700원2,109
4,699건 중 551–600← 이전12 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬