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
cmvet2owl00jh10fwtewzpmlnstock-5m035720:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2owg00jg10fw5e3zxe861
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 14:10:00raw31,900원31,900원31,850원31,850원5,502
cmvesw65b00hz10fwc519xsh2stock-5m035720:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw65600hy10fwrazvhzc91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 14:05:00raw31,900원31,900원31,850원31,850원5,497
cmvespq3i00gv10fwirsv81m9stock-5m035720:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq3d00gu10fwal5volog1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 14:00:00raw31,850원31,900원31,800원31,850원5,567
cmvesjbu500fn10fwe1uet5xustock-5m035720:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbu000fm10fwp3eouaue1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:55:00raw31,800원31,900원31,750원31,850원10,467
cmvescwqk00e710fwib8wo8l3stock-5m035720:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwqd00e610fwz8aiama61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:50:00raw31,750원31,800원31,700원31,750원4,099
cmves6ffo00d310fwmh42oh4fstock-5m035720:20261019:13452026-10-19 13:45:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6ffj00d210fw9lrv305k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:45:00raw31,700원31,750원31,675원31,750원8,875
cmverzzup00br10fwtslozve7stock-5m035720:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmverzzuk00bq10fww3o3y84a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:40:00raw31,700원31,700원31,650원31,700원812
cmvertkhs00aj10fwod9piyz9stock-5m035720:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkhn00ai10fwaijawaoh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:35:00raw31,650원31,700원31,600원31,700원10,951
cmvern52k009910fwgtgcy3f9stock-5m035720:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern52e009810fw2by2pgki1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:30:00raw31,650원31,650원31,600원31,650원4,218
cmvergrqt007z10fw8ldsb76rstock-5m035720:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrqo007y10fw92f0rkev1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:25:00raw31,750원31,750원31,600원31,650원15,943
cmvera9qd006n10fw54wmnjf7stock-5m035720:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9q8006m10fwlz9go5k51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:20:00raw31,750원31,850원31,700원31,750원13,001
cmver3tvl005h10fwyjzab91nstock-5m035720:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3tvg005g10fw9zo7szm51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:15:00raw31,750원31,750원31,700원31,725원1,411
cmveqxhfg004710fwkooig6i6stock-5m035720:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhf8004610fwr82yb9su1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:10:00raw31,850원31,850원31,700원31,750원8,828
cmveqqz7r002t10fwwuml5p1tstock-5m035720:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqz7m002s10fwx1r1qdkp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:05:00raw31,850원31,850원31,750원31,850원4,953
cmveqkjhv001l10fwk1qu4iwostock-5m035720:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjhq001k10fwttittrg71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 13:00:00raw31,650원31,850원31,650원31,850원15,964
cmveqe4lz000b10fwr4eabffbstock-5m035720:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4lt000a10fwk57f6b7u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:55:00raw31,750원31,750원31,600원31,600원10,904
cmveq7ow3001p10l8ym52utpgstock-5m035720:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7ovx001o10l8pjmoxs0q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:50:00raw31,750원31,750원31,650원31,750원9,366
cmveq7ovs001n10l8fnodocgzstock-5m035720:20261019:12452026-10-19 12:45:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7ovm001m10l8unektuoj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:45:00raw31,750원31,750원31,650원31,700원12,726
cmvepuu0404sn10cr8vz5a57hstock-5m035720:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:172026-10-19 12:50:17cmveputzz04sm10crwi6prig61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:40:00raw31,750원31,750원31,700원31,750원2,675
cmveputzt04sl10creekmtey9stock-5m035720:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:50:172026-10-19 12:50:17cmveputzo04sk10crb84hfogv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:35:00raw31,900원31,900원31,700원31,700원12,728
cmvephym404pv10crku2uyhqastock-5m035720:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephylz04pu10crxzyovqhs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:30:00raw31,900원31,900원31,850원31,850원4,482
cmvepbk0v04oj10crxr8uu42estock-5m035720:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk0q04oi10crmznmvyjv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:25:00raw31,900원31,900원31,850원31,850원4,838
cmvep53w504nj10cr3pxm6cnrstock-5m035720:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53w004ni10crips9m1g71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:20:00raw31,850원31,900원31,850원31,900원3,103
cmveoyrwf04m910crlurqebc8stock-5m035720:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyrwa04m810crq7oevbz21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:15:00raw31,875원31,900원31,800원31,850원9,989
cmveosglr015510cr0pyqpvrgstock-5m035720:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosglk015310crki6xishj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:10:00raw31,850원31,900원31,850원31,875원1,271
cmveoltgj01bg0zh415vhljrdstock-5m035720:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltge01bf0zh42r66quot1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:05:00raw31,800원31,900원31,800원31,850원2,230
cmveofeo101a80zh4p0ajusdgstock-5m035720:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofenw01a70zh427gnd5l61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 12:00:00raw31,850원31,850원31,750원31,800원11,953
cmveo8zgq018y0zh4nqdtg9s1stock-5m035720:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:182026-10-19 12:05:18cmveo8zgm018x0zh4y367g9gz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:55:00raw31,850원31,900원31,800원31,850원3,553
cmveo2jzv017q0zh4yl2co088stock-5m035720:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:182026-10-19 12:00:19cmveo2jzq017p0zh4u2pdc4ee1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:50:00raw31,900원31,900원31,850원31,900원7,163
cmvenw5dk016g0zh43u8z7q3cstock-5m035720:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5df016f0zh494clr7gn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:45:00raw31,850원31,900원31,850원31,900원9,116
cmvenps7k01580zh4z37zh2qbstock-5m035720:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenps7g01570zh4emu10z4h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:40:00raw31,850원31,900원31,800원31,850원13,525
cmvenjb4g013q0zh4uqshoiupstock-5m035720:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb4b013p0zh4lgcba2t81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:35:00raw31,850원31,850원31,800원31,850원2,290
cmvencszc012i0zh4ed9be641stock-5m035720:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvencsz7012h0zh4p0wiwhw91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:30:00raw31,850원31,850원31,800원31,800원1,756
cmven6e1i01160zh41jrk5rplstock-5m035720:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e1c01150zh44j498tw11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:25:00raw31,825원31,850원31,750원31,750원3,542
cmvemzyvz01040zh4xiqubf81stock-5m035720:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzyvt01030zh4zuhcbhnr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:20:00raw31,850원31,850원31,800원31,825원2,848
cmvemtl8z00yo0zh4ewx6skjfstock-5m035720:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtl8u00yn0zh4pjn3zmmw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:15:00raw31,850원31,850원31,750원31,850원6,091
cmvemn38i00xi0zh4jdf23h75stock-5m035720:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:172026-10-19 11:20:17cmvemn38d00xh0zh4t7vcwcye1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:10:00raw31,750원31,850원31,700원31,800원11,679
cmvemgnxk00w80zh484ybdt7nstock-5m035720:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgnxf00w70zh4rm0dazz91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:05:00raw31,700원31,750원31,650원31,700원9,617
cmvema88h00v00zh40fj02on3stock-5m035720:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema88c00uz0zh41lm33sb71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 11:00:00raw31,600원31,700원31,600원31,700원4,526
cmvem3vgr00tk0zh44d6aiztystock-5m035720:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vgm00tj0zh48lt8htep1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 10:55:00raw31,600원31,650원31,550원31,600원5,624
cmvem3vgh00ti0zh4zs6o3tgrstock-5m035720:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vgc00th0zh4q8fotybp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 10:50:00raw31,650원31,700원31,600원31,600원3,241
cmvelqy1y00r40zh4vxdpyrjkstock-5m035720:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy1t00r30zh4uaw9rg4m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 10:45:00raw31,550원31,700원31,550원31,700원17,886
cmvelqy1o00r20zh491xb2quzstock-5m035720:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy1j00r10zh4wcfcqbgo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 10:40:00raw31,600원31,650원31,525원31,550원12,769
cmveleb7p00oc0zh4yhuwx4zlstock-5m035720:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmveleb7k00ob0zh4mpj0q83y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 10:35:00raw31,625원31,650원31,550원31,550원13,348
cmvel7nrc00na0zh4awka0hnestock-5m035720:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7nr600n90zh44zo1x2bh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 10:30:00raw31,550원31,650원31,500원31,625원5,070
cmvel198t00m20zh4w8mgzp50stock-5m035720:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel198o00m10zh4u7g26d5q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 10:25:00raw31,650원31,650원31,500원31,550원8,510
cmvekuy5t00kk0zh4m7mdcbwwstock-5m035720:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy5p00kj0zh4apvlln351
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 10:20:00raw31,600원31,700원31,600원31,600원5,831
cmvekod2w00je0zh4a0k2iqypstock-5m035720:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:182026-10-19 10:25:18cmvekod2r00jd0zh4hon49k4j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 10:15:00raw31,650원31,700원31,550원31,600원18,529
cmvekhxdk00i80zh4gfl463cdstock-5m035720:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxdf00i70zh4w1jeszhm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 10:10:00raw31,500원31,700원31,450원31,600원10,572
cmvekbhn900go0zh4zocuprj6stock-5m035720:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhn300gn0zh48rcq4km71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-19 10:05:00raw31,450원31,500원31,400원31,450원3,767
4,734건 중 851–900← 이전18 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬