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
cmv940w6p0aok10gwkndvb1vtstock-5m035720:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w6m0aoj10gw5qm9lr8l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 14:30:00raw30,800원30,800원30,650원30,650원18,651
cmv93uggy0anc10gwbstvy13zstock-5m035720:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:172026-10-15 14:35:17cmv93uggv0anb10gwrhidbbuz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 14:25:00raw30,850원30,850원30,750원30,800원7,898
cmv93oidg0am210gwoi497l6wstock-5m035720:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oidc0am110gwd7mmskpu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 14:20:00raw30,950원31,000원30,800원30,800원23,885
cmv93hy8w0akq10gwx1oin2c4stock-5m035720:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hy8s0akp10gwy3eool8r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 14:15:00raw31,000원31,000원30,950원31,000원7,800
cmv93bepn0aji10gwf10j2wsustock-5m035720:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93bepj0ajh10gw346ilne21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 14:10:00raw31,000원31,000원30,950원30,950원10,190
cmv934zv10ai810gwi9ec0lvestock-5m035720:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zuy0ai710gwj8u6svjw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 14:05:00raw31,050원31,100원30,950원31,000원12,840
cmv92yjxp0agy10gw4xlt6h4fstock-5m035720:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yjxl0agx10gwlywymv6w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 14:00:00raw31,000원31,100원30,950원31,050원17,258
cmv92s0390afg10gw3lmmgs7estock-5m035720:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s0350aff10gw2x0ct0qw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:55:00raw31,050원31,100원30,950원31,000원16,275
cmv92lg5e0aec10gwkwuct9ypstock-5m035720:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:00:182026-10-15 14:00:18cmv92lg580aeb10gwp49wi0x71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:50:00raw31,000원31,050원30,950원31,050원14,829
cmv92f0ap0ad210gwgrdl4fnjstock-5m035720:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0ag0ad110gw1y4a7n841
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:45:00raw31,000원31,050원30,950원31,000원22,018
cmv928lbv0abs10gw9cgi3el2stock-5m035720:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lbs0abr10gwmnyajul71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:40:00raw31,000원31,000원30,900원30,950원11,823
cmv922agc0aai10gw7sabz02lstock-5m035720:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922ag80aah10gw8n85vqrw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:35:00raw30,950원31,050원30,950원31,000원34,109
cmv922ag40aag10gw29rvfv6hstock-5m035720:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922ag00aaf10gw1lpy8lq41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:30:00raw30,925원31,000원30,900원30,950원22,039
cmv91paya0a7y10gwup16lintstock-5m035720:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pay60a7x10gwx1at3ruf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:25:00raw30,950원31,000원30,850원30,925원30,067
cmv91iv7n0a6m10gwcbp0densstock-5m035720:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:172026-10-15 13:30:17cmv91iv7j0a6l10gwg51h72lm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:20:00raw30,750원30,950원30,750원30,950원29,499
cmv91cfi50a5g10gwcl2oqdxzstock-5m035720:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfi10a5f10gw8l9w3pdj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:15:00raw30,550원30,800원30,550원30,750원30,533
cmv9167zt0a4410gwublqdh67stock-5m035720:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv9167zp0a4310gwghe9bgrb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:10:00raw30,550원30,700원30,550원30,550원31,957
cmv90zox20a2s10gw514ptagvstock-5m035720:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zowy0a2r10gwmw37uv2k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:05:00raw30,500원30,650원30,450원30,600원26,756
cmv90t6490a1m10gwykyzvzbgstock-5m035720:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t6440a1l10gw7xk7onui1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 13:00:00raw30,500원30,500원30,500원30,500원0
cmv90mt8d0a0810gwsv449cilstock-5m035720:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mt8a0a0710gwhx6wqrvl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:55:00raw30,450원30,450원30,450원30,450원0
cmv90ge3b09z010gwtydx3h3tstock-5m035720:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:22cmv90ge3809yz10gwhdnhumyf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:50:00raw30,450원30,450원30,450원30,450원0
cmv909wja09xs10gw7se2f3lpstock-5m035720:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wj709xr10gw0krlo4fd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:45:00raw30,450원30,450원30,450원30,450원0
cmv903j0009wi10gwyieso5mzstock-5m035720:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903izw09wh10gw86tgyu3e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:40:00raw30,450원30,450원30,450원30,450원0
cmv8zx02g09v010gwvwy88i0ystock-5m035720:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx02c09uz10gwujaotkpc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:35:00raw30,550원30,550원30,450원30,450원22,353
cmv8zqkc509tw10gwaj7pzeobstock-5m035720:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:172026-10-15 12:40:17cmv8zqkc209tv10gwgyenelvk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:30:00raw30,550원30,600원30,500원30,550원6,644
cmv8zk4nt09sk10gw3w66p95tstock-5m035720:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4nq09sj10gwp94bl73f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:25:00raw30,600원30,600원30,550원30,550원8,930
cmv8zdox309r810gwqx5n5svpstock-5m035720:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdowy09r710gwkxzvvjmy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:20:00raw30,550원30,600원30,500원30,550원10,312
cmv8z79yk09q010gwxfqp04nistock-5m035720:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:172026-10-15 12:25:17cmv8z79yg09pz10gwa69s4jjw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:15:00raw30,600원30,650원30,550원30,600원16,121
cmv8z0udw09ou10gwscv5ooo6stock-5m035720:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0uds09ot10gwqne7ahhl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:10:00raw30,650원30,650원30,550원30,650원10,142
cmv8yuejb09ne10gwkv84afxnstock-5m035720:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yuej709nd10gw7wjq16x11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:05:00raw30,500원30,650원30,500원30,600원15,246
cmv8ynzko09m810gwzbv9fpthstock-5m035720:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzkk09m710gw0pypxpmv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 12:00:00raw30,650원30,700원30,550원30,550원23,071
cmv8yhk0x09l010gwsytmhik5stock-5m035720:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:172026-10-15 12:05:17cmv8yhk0t09kz10gwyosf9yc41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:55:00raw30,600원30,700원30,600원30,700원7,584
cmv8yb5zk09jm10gwvny97g1jstock-5m035720:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:192026-10-15 12:00:19cmv8yb5zh09jl10gwtt3hcvxc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:50:00raw30,650원30,650원30,600원30,650원10,181
cmv8y4p6e09ie10gwvsakfr3lstock-5m035720:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p6a09id10gwj1e1ob0v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:45:00raw30,600원30,650원30,600원30,600원7,056
cmv8xy9mh09h410gwn7umdm8istock-5m035720:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9md09h310gwnqzzj6np1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:40:00raw30,650원30,650원30,600원30,600원4,034
cmv8xrts309fo10gwxyzlncv9stock-5m035720:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtry09fn10gwc068rcvf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:35:00raw30,650원30,650원30,600원30,650원7,420
cmv8xrtrs09fm10gwt8c5nejbstock-5m035720:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtro09fl10gwuu8tbcvd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:30:00raw30,650원30,700원30,600원30,650원5,382
cmv8xez3c09dc10gweucv9dz6stock-5m035720:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:172026-10-15 11:35:17cmv8xez3709db10gwcr3lds4b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:25:00raw30,700원30,700원30,600원30,700원7,687
cmv8x8mhd09by10gwai375rthstock-5m035720:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mh909bx10gwrftqtn2e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:20:00raw30,750원30,800원30,650원30,700원15,819
cmv8x23o209am10gw6tspejpqstock-5m035720:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23ny09al10gwpwcqpzex1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:15:00raw30,725원30,750원30,700원30,750원5,829
cmv8wvopr099i10gwer9x99idstock-5m035720:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvopn099h10gw3xzbfk2e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:10:00raw30,750원30,800원30,650원30,750원8,842
cmv8wp90l098410gwh4tudthlstock-5m035720:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp90i098310gw5zrbk3ry1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:05:00raw30,600원30,800원30,600원30,750원23,888
cmv8wiu2u096q10gwn3u8aev9stock-5m035720:20261015:11002026-10-15 11:00:00instantevent2026-10-15 11:10:182026-10-15 11:10:18cmv8wiu2o096p10gwpqck03061
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 11:00:00raw30,600원30,750원30,600원30,650원35,878
cmv8wcecs095m10gwa2ayr71xstock-5m035720:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wceco095l10gwii9vr6u71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 10:55:00raw30,700원30,750원30,575원30,600원15,214
cmv8w5zno094810gwmui0jad9stock-5m035720:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5znk094710gwbgwgmo7w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 10:50:00raw30,600원30,750원30,600원30,750원25,166
cmv8vzix5093210gwzy4ww76tstock-5m035720:20261015:10452026-10-15 10:45:00instantevent2026-10-15 10:55:172026-10-15 10:55:17cmv8vzix1093110gwkiu15asv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 10:45:00raw30,750원30,750원30,600원30,600원13,443
cmv8vt3y6091u10gwgx4mxwhbstock-5m035720:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt3y2091t10gwp0fnjss21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 10:40:00raw30,750원30,750원30,700원30,750원13,492
cmv8vmo81090c10gw33ry8zdtstock-5m035720:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmo7x090b10gwj3oc0ek71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 10:35:00raw30,600원30,800원30,600원30,750원50,776
cmv8vg8i708z610gw7qqhgjq5stock-5m035720:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8i308z510gwfpxjj18k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 10:30:00raw30,550원30,700원30,525원30,650원30,812
cmv8v9tju08xw10gwbzimdk2jstock-5m035720:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tjr08xv10gwroeu3og11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-15 10:25:00raw30,450원30,550원30,400원30,550원19,069
4,778건 중 1,051–1,100← 이전22 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬