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
cmviyxe1c00lz0zbfh0rxd4y0stock-5m035720:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe1700ly0zbfebsmb1wt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:05:00raw30,600원30,700원30,600원30,700원4,352
cmviyqy5800kt0zbf5jntpslostock-5m035720:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:172026-10-22 12:10:17cmviyqy4z00ks0zbf8xu6ab5m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 12:00:00raw30,650원30,650원30,550원30,650원7,442
cmviykijd00jh0zbfj31201custock-5m035720:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykij800jg0zbfflki3a9m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:55:00raw30,600원30,650원30,600원30,650원4,402
cmviye3hr00ib0zbfji38nss4stock-5m035720:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3hl00ia0zbffy2p22cf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:50:00raw30,650원30,650원30,600원30,625원3,092
cmviy7o3s00h10zbf8pt6hf4dstock-5m035720:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o3n00h00zbf24iwmpac1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:45:00raw30,550원30,650원30,550원30,600원7,645
cmviy1a6d00fr0zbfqbsg4bjqstock-5m035720:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1a6700fq0zbf8lgyvdri1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:40:00raw30,650원30,700원30,550원30,550원7,845
cmvixuury00ef0zbf4a7y350jstock-5m035720:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuurs00ee0zbfaf5ib6p51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:35:00raw30,650원30,700원30,650원30,700원5,657
cmvixofm900d50zbfwfmktw27stock-5m035720:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofm400d40zbfl4xaz6q71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:30:00raw30,700원30,700원30,650원30,650원3,740
cmvixhz1g00bx0zbf87v6hnczstock-5m035720:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz1b00bw0zbfff6hpzpz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:25:00raw30,650원30,700원30,600원30,700원6,016
cmvixbm6m00an0zbf8v1zzu98stock-5m035720:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:222026-10-22 11:30:22cmvixbm6h00am0zbfo8lyha891
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:20:00raw30,700원30,700원30,600원30,650원3,138
cmvix550900990zbfpv60d7r2stock-5m035720:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix550400980zbfhn6vj34m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:15:00raw30,650원30,700원30,550원30,700원11,991
cmviwyngk007z0zbf6l1tfy1nstock-5m035720:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwyngf007y0zbfogdewi7m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:10:00raw30,700원30,800원30,600원30,650원9,840
cmviws7lx006p0zbfzxg3e7qrstock-5m035720:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7lo006o0zbfbsw1x2491
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:05:00raw30,750원30,875원30,650원30,700원16,532
cmviwlsy800570zbfpxznpxavstock-5m035720:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlsxx00560zbfgsenom9t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 11:00:00raw30,800원30,800원30,700원30,750원4,372
cmviwfe0b00450zbfvadyu8umstock-5m035720:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfe0500440zbffq8f7bpw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:55:00raw30,650원30,800원30,650원30,800원6,327
cmviw8y97002v0zbfs5nm7oizstock-5m035720:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8y91002u0zbf6cznh6751
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:50:00raw30,700원30,700원30,600원30,650원12,490
cmviw8y8v002t0zbfx5z747slstock-5m035720:20261022:10452026-10-22 10:45:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8y8o002s0zbf8qi5akjd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:45:00raw30,550원30,700원30,500원30,700원13,404
cmvivw40m000b0zbfd9w5o99cstock-5m035720:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:192026-10-22 10:50:19cmvivw40g000a0zbfw3chra1p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:40:00raw30,650원30,650원30,500원30,550원9,633
cmvivpnwd001l10hg8ler21ldstock-5m035720:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpnw7001k10hgthegoab81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:35:00raw30,700원30,700원30,500원30,650원15,699
cmvivj9vs000d10hghfep8hmsstock-5m035720:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivj9vm000c10hgdigj2gq01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:30:00raw30,700원30,700원30,600원30,650원6,075
cmvivct90062b10bjqxc3cjx7stock-5m035720:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivct8u062a10bjhowulqn01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:25:00raw30,650원30,700원30,650원30,700원5,463
cmviv6cav061110bjyzd1ugevstock-5m035720:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6car061010bj7y92vqda1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:20:00raw30,650원30,700원30,600원30,650원3,554
cmviuzx8z05zt10bjzrz2sy4rstock-5m035720:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzx8v05zs10bj09r4ahyr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:15:00raw30,650원30,700원30,600원30,650원9,154
cmviutj0705y910bjnscpzgntstock-5m035720:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutj0305y810bjhnas2gwf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:10:00raw30,700원30,700원30,600원30,650원5,634
cmviun26f05x510bjrymq8vsastock-5m035720:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun26a05x410bjpbdfbe851
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:05:00raw30,650원30,700원30,600원30,650원7,209
cmviugn7b05vz10bjb9ywdw09stock-5m035720:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugn7705vy10bjsg1paw6g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 10:00:00raw30,650원30,700원30,600원30,650원9,926
cmviuaask05un10bj66sfhbrustock-5m035720:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaasc05um10bjidu1s0u61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:55:00raw30,650원30,700원30,600원30,650원5,825
cmviu3sq205t710bjmf3nmm86stock-5m035720:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3spv05t610bjl3a34bx51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:50:00raw30,700원30,750원30,550원30,650원13,177
cmvitxcg905s310bjjvvi8gthstock-5m035720:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxcg205s210bjpp98un751
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:45:00raw30,750원30,750원30,700원30,750원4,805
cmvitxcfu05s110bjtfuhx3xistock-5m035720:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxcfp05s010bjaw48m4rp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:40:00raw30,600원30,750원30,550원30,725원10,927
cmvitkhq105pj10bj56xcz5x5stock-5m035720:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhpv05pi10bjknr6rkka1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:35:00raw30,550원30,700원30,550원30,550원13,538
cmvite2c205o110bjvvvj6u7hstock-5m035720:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2bs05o010bjs88si8ad1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:30:00raw30,600원30,750원30,550원30,550원13,093
cmvit7mqs05mx10bjli2w9pm3stock-5m035720:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mqn05mw10bjf0khrdg01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:25:00raw30,550원30,650원30,500원30,600원14,746
cmvit7mqh05mv10bj97farnuistock-5m035720:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mqc05mu10bjxz4gcdah1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:20:00raw30,450원30,600원30,350원30,550원17,134
cmvisusjk05kd10bj61y5vz15stock-5m035720:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusjf05kc10bj0k0g4a361
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:15:00raw30,450원30,500원30,350원30,450원15,699
cmvisoc9k05j710bj9toperksstock-5m035720:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisoc9d05j610bjwj9htvpp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:10:00raw30,500원30,500원30,350원30,450원43,178
cmvishz8n05hx10bjv5dw431istock-5m035720:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishz8i05hw10bjkoh8ll8n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:05:00raw30,500원30,600원30,450원30,550원18,932
cmvjb8q3y023n0zbfb2lbajnzstock035720:202610222026-10-22dayperiod2026-10-22 18:00:022026-10-22 18:00:02cmvjb8q3t023m0zbfix1owl1f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-22 09:00:00raw30,400원30,875원30,050원30,050원957,756
cmvisbglv05gl10bj7pofpl5hstock-5m035720:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbglo05gk10bjmyal7cn31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 09:00:00raw30,400원30,800원30,400원30,500원58,052
cmvhqt5hl05ds10bj7d1y3msystock-5m035720:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5hg05dr10bjcrvvtbws1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 15:30:00raw30,850원30,850원30,850원30,850원0
cmvhqmpsu05cm10bj4981venwstock-5m035720:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpsp05cl10bj7r83qlgy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 15:25:00raw30,850원30,850원30,850원30,850원0
cmvhqgav705bg10bj8cm12gv3stock-5m035720:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgav305bf10bj9ughyhbh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 15:20:00raw30,850원30,850원30,850원30,850원0
cmvhq9v4x05a810bj22g6yt2jstock-5m035720:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:17cmvhq9v4s05a710bj5lflghdm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 15:15:00raw30,900원30,900원30,750원30,850원36,123
cmvhq3fkx058y10bj25unapgvstock-5m035720:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fks058x10bjou3x9akq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 15:10:00raw30,800원30,900원30,800원30,900원29,506
cmvhpx0qz057q10bjn6z4moststock-5m035720:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0qu057p10bjmn5zmfvl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 15:05:00raw30,850원30,850원30,800원30,800원24,495
cmvhpqkou056e10bj0uo1tw6rstock-5m035720:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqkoq056d10bjwih1zhhb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 15:00:00raw30,800원30,850원30,800원30,825원12,254
cmvhpk6ff055410bjooiytefostock-5m035720:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6fa055310bjpevpi4ty1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 14:55:00raw30,800원30,850원30,800원30,825원9,807
cmvhpdrdo053s10bjmwr0h6qkstock-5m035720:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:192026-10-21 15:00:19cmvhpdrdj053r10bjg9jteyn21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 14:50:00raw30,900원30,950원30,800원30,850원33,491
cmvhp7aby052m10bjt0y5jcy0stock-5m035720:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:172026-10-21 14:55:17cmvhp7abt052l10bj2kkeohzd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 14:45:00raw30,950원30,950원30,900원30,950원7,464
cmvhp0upa051a10bjkb2vyer6stock-5m035720:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0up2051910bjzzit78i71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-21 14:40:00raw30,850원30,950원30,850원30,900원17,474
4,699건 중 601–650← 이전13 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬