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
cmvagypzg0d0p10gwc1tsvrp3stock-5m035720:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagypzd0d0o10gwe1cov9531
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 13:20:00raw32,250원32,250원32,200원32,250원5,734
cmvagsast0czl10gwswlpalwkstock-5m035720:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsasl0czk10gwh44g65jt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 13:15:00raw32,100원32,250원32,100원32,200원7,752
cmvaglzpw0cy510gwe43yl6u3stock-5m035720:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzps0cy410gwom9rt3fo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 13:10:00raw32,200원32,200원32,050원32,050원26,854
cmvagfeza0cwz10gw8cibsyncstock-5m035720:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagfez60cwy10gw35k20t9o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 13:05:00raw32,300원32,300원32,150원32,200원15,130
cmvag90240cvp10gwlu5yf5ojstock-5m035720:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag90200cvo10gwz6j1v5r51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 13:00:00raw32,425원32,450원32,200원32,300원25,821
cmvag2mg40cu910gwp5gbeyhlstock-5m035720:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mg00cu810gwiy0guln71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:55:00raw32,500원32,500원32,400원32,400원5,473
cmvafw4l10ct510gw0u5d5aw4stock-5m035720:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4ky0ct410gw9a2sdgpg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:50:00raw32,400원32,500원32,350원32,450원13,343
cmvafw4kt0ct310gwfpoq1av3stock-5m035720:20261016:12452026-10-16 12:45:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4kq0ct210gwhluj0fs21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:45:00raw32,350원32,500원32,300원32,400원9,653
cmvafj9yv0cqj10gwuseyvz8ostock-5m035720:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:172026-10-16 12:50:17cmvafj9yr0cqi10gwztgakjnc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:40:00raw32,300원32,350원32,250원32,300원6,210
cmvafcv7u0cp510gwifypg5djstock-5m035720:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcv7q0cp410gw2h49wrwa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:35:00raw32,450원32,450원32,250원32,300원8,797
cmvaf6fap0cnz10gweeo3jldhstock-5m035720:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fal0cny10gwbje02y1q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:30:00raw32,450원32,450원32,350원32,350원16,104
cmvaf00sz0cmr10gwnxvv4awbstock-5m035720:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00sw0cmq10gworbszr0z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:25:00raw32,500원32,550원32,400원32,400원12,577
cmvaetnfi0clf10gw6h0e1tarstock-5m035720:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnff0cle10gw9m3rcc9g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:20:00raw32,450원32,500원32,450원32,450원3,806
cmvaen4wd0ck510gwernui546stock-5m035720:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen4w90ck410gw6bk5nzl11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:15:00raw32,550원32,550원32,450원32,450원16,328
cmvaegp5x0cix10gw2awcd6xzstock-5m035720:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:182026-10-16 12:20:18cmvaegp5t0ciw10gw2zs0daep1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:10:00raw32,550원32,600원32,500원32,500원5,760
cmvaea9ej0chp10gw5503bshdstock-5m035720:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9eg0cho10gwknn2a97d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:05:00raw32,550원32,600원32,500원32,550원9,177
cmvae3x310cgb10gwn0t13he7stock-5m035720:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x2x0cga10gw2v34d0f81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 12:00:00raw32,550원32,550원32,500원32,550원10,095
cmvadxezy0cez10gwa1k33eoostock-5m035720:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxezv0cey10gwsxrc16xb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:55:00raw32,550원32,550원32,500원32,500원4,827
cmvadqzgm0cdr10gwk81a56ctstock-5m035720:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzgi0cdq10gwncnxdhqg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:50:00raw32,500원32,550원32,500원32,500원2,937
cmvadkkld0cch10gwp0c5hi8lstock-5m035720:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkl80ccg10gw90y01n8d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:45:00raw32,575원32,600원32,500원32,500원5,057
cmvade4nb0cbb10gw1ihadft1stock-5m035720:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4n80cba10gwphrpe2501
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:40:00raw32,600원32,600원32,500원32,575원19,557
cmvad7r5k0ca110gw8vsna3ufstock-5m035720:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r5g0ca010gw574rg8mc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:35:00raw32,600원32,600원32,550원32,600원7,380
cmvad19zc0c8p10gwmpb9p24dstock-5m035720:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:182026-10-16 11:40:18cmvad19z80c8o10gwg4yzhj7d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:30:00raw32,600원32,600원32,550원32,600원4,601
cmvacuv9l0c7h10gwdsmbwztestock-5m035720:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuv9h0c7g10gwidvg5ygr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:25:00raw32,550원32,600원32,550원32,600원4,698
cmvacoh2o0c5z10gwns8ch0qrstock-5m035720:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh2j0c5y10gwuium9g1o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:20:00raw32,550원32,600원32,500원32,550원8,827
cmvachyot0c4t10gwhlqfy7gpstock-5m035720:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachyoq0c4s10gwqjb5fw8x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:15:00raw32,500원32,550원32,450원32,550원9,403
cmvacbjo70c3n10gw7kbsfh1bstock-5m035720:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjo40c3m10gwaue16hw31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:10:00raw32,550원32,550원32,400원32,500원17,847
cmvac53vt0c2b10gwxbpd7nrgstock-5m035720:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:172026-10-16 11:15:17cmvac53vp0c2a10gwlj3tcdan1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:05:00raw32,500원32,550원32,450원32,550원5,730
cmvabyo4k0c1310gwq3jcltyjstock-5m035720:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo4g0c1210gwrjzmnvqx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 11:00:00raw32,500원32,550원32,450원32,500원8,783
cmvabsajg0bzr10gwyasi3w19stock-5m035720:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsajc0bzq10gwc6a7est01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:55:00raw32,550원32,550원32,400원32,500원7,848
cmvablvod0byh10gwsj24y4fgstock-5m035720:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvo90byg10gwng5vv3nu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:50:00raw32,500원32,550원32,400원32,500원14,993
cmvablvo40byf10gwpryaeqo9stock-5m035720:20261016:10452026-10-16 10:45:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvo00bye10gwt99my5im1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:45:00raw32,500원32,500원32,400원32,450원20,889
cmvab8zgu0bvz10gw8lkgzvujstock-5m035720:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zgq0bvy10gww5dkk5n81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:40:00raw32,500원32,500원32,350원32,500원15,515
cmvab2j3v0bud10gwq1w8vn4nstock-5m035720:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j3r0buc10gwl9uggje01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:35:00raw32,550원32,600원32,450원32,450원18,152
cmvaaw3ie0btd10gw929pbe8mstock-5m035720:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:172026-10-16 10:40:17cmvaaw3ia0btc10gwcgdp80me1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:30:00raw32,450원32,550원32,350원32,500원24,725
cmvaapno90bs510gwarswvkshstock-5m035720:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapno50bs410gw0dkdw44p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:25:00raw32,450원32,550원32,350원32,450원16,204
cmvaaje1z0bqp10gwtwjs2gv1stock-5m035720:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje1v0bqo10gwk5fl1vca1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:20:00raw32,650원32,700원32,450원32,450원45,627
cmvaact790bph10gwals18c9cstock-5m035720:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:25:182026-10-16 10:25:18cmvaact750bpg10gwpsdzfypj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:15:00raw32,650원32,700원32,550원32,650원45,492
cmvaa6dgw0bob10gw24hk41uzstock-5m035720:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dgs0boa10gwmvosurbe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:10:00raw32,450원32,700원32,400원32,600원58,880
cmvaa00lp0bmt10gwabfwwxvtstock-5m035720:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00ll0bms10gwwuue4uat1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:05:00raw32,400원32,500원32,350원32,400원27,254
cmva9tikn0blr10gwtx7slz0pstock-5m035720:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:172026-10-16 10:10:17cmva9tikj0blq10gwgd05qvpc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 10:00:00raw32,150원32,450원32,100원32,400원59,031
cmva9n6m20bkd10gwq8vlutsgstock-5m035720:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6lz0bkc10gwwhi138t21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 09:55:00raw32,025원32,200원32,000원32,150원47,122
cmva9gnz50bj310gwxfqzv5rmstock-5m035720:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9gnz00bj210gw66tuf06x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 09:50:00raw31,950원32,050원31,900원32,050원22,575
cmva9a87h0bhx10gw6atdmn1jstock-5m035720:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a87d0bhw10gwf5g5tjg91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 09:45:00raw31,950원31,950원31,850원31,900원14,160
cmva93y2k0bgn10gw5842v20lstock-5m035720:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:242026-10-16 09:50:24cmva93y2f0bgm10gw9rl3x5pa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 09:40:00raw32,000원32,050원31,850원31,950원23,665
cmva8xcrp0bf710gw2d0ji9gustock-5m035720:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcrl0bf610gww4ljuq3r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 09:35:00raw31,900원32,100원31,900원32,050원50,272
cmva8xcrg0bf510gwjewrjbtastock-5m035720:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcrc0bf410gwtjm3llb11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 09:30:00raw31,750원31,950원31,700원31,950원41,444
cmva8kn180bcr10gw5j2lwqj7stock-5m035720:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn120bcq10gwnfh1cazd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 09:25:00raw31,750원31,750원31,650원31,700원51,142
cmva8e5o60bbf10gwd6zwy2o5stock-5m035720:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5o10bbe10gwckr4jxrf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 09:20:00raw31,600원31,750원31,550원31,700원23,095
cmva87omy0ba510gwg11u70bbstock-5m035720:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87omr0ba410gwaqjsl3be1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-16 09:15:00raw31,750원31,750원31,600원31,600원18,718
4,744건 중 951–1,000← 이전20 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬