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
cmv6bac3t05fc10gwn11zsr87stock-5m035720:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bac3m05fb10gw7ij9icmj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 15:30:00raw31,300원31,300원31,300원31,300원0
cmv6b3we505e410gwn47lod01stock-5m035720:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3we205e310gw6ykfnvy71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 15:25:00raw31,300원31,300원31,300원31,300원0
cmv6axhgi05cy10gwbdey5yaistock-5m035720:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:182026-10-13 15:30:18cmv6axhge05cx10gw42wvdnb01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 15:20:00raw31,300원31,300원31,300원31,300원0
cmv6ar1rg05bm10gwkzqjy0gistock-5m035720:20261013:15152026-10-13 15:15:00instantevent2026-10-13 15:25:172026-10-13 15:25:17cmv6ar1ra05bl10gwb1y9h7pl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 15:15:00raw31,100원31,275원31,100원31,200원18,073
cmv6ar1r205bk10gwo95fa4eastock-5m035720:20261013:15102026-10-13 15:10:00instantevent2026-10-13 15:25:172026-10-13 15:25:17cmv6ar1qw05bj10gwsv7td12v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 15:10:00raw30,950원31,200원30,950원31,100원40,971
cmv6ae7ey059610gw9rxyz9j2stock-5m035720:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7ev059510gwk7uq6n0k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 15:05:00raw31,000원31,050원30,900원30,950원20,240
cmv6a7t0k057u10gwyzsnagwvstock-5m035720:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:192026-10-13 15:10:19cmv6a7t0g057t10gwi7k9vks71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 15:00:00raw31,050원31,050원30,950원31,000원15,921
cmv6a1bn6056i10gwf015rab5stock-5m035720:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bmx056h10gw000ucsni1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:55:00raw30,950원31,100원30,950원31,000원17,006
cmv69uwpd055c10gwkc1p72jestock-5m035720:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwp9055b10gwvqal1a1d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:50:00raw31,000원31,000원30,900원30,950원10,200
cmv69ogxk054010gwze3bvaj3stock-5m035720:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69ogxh053z10gw5gbj98pv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:45:00raw30,950원31,000원30,900원31,000원15,107
cmv69i1a7052s10gwmoowduj8stock-5m035720:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1a3052r10gw1gne3smv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:40:00raw31,000원31,000원30,900원31,000원10,582
cmv69boo7051c10gw87ns3f2rstock-5m035720:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69boo3051b10gwzriafb4f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:35:00raw30,900원31,100원30,850원31,000원31,195
cmv6956kt050810gwn5s5us0gstock-5m035720:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:172026-10-13 14:40:17cmv6956kk050710gwu0ki3bnd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:30:00raw30,950원31,000원30,850원30,900원16,482
cmv68yqvd04yw10gw1ioaa1ffstock-5m035720:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqv704yv10gwuk6u0epd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:25:00raw31,000원31,050원30,950원30,950원15,200
cmv68yqv204yu10gw80ek2086stock-5m035720:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yquy04yt10gwwbk6k7tp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:20:00raw31,000원31,050원30,950원31,000원20,234
cmv68lw5w04we10gwm7enoffestock-5m035720:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:172026-10-13 14:25:17cmv68lw5s04wd10gwa3b3dl131
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:15:00raw30,900원31,000원30,850원31,000원26,654
cmv68fhu104v210gwtuecjk19stock-5m035720:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhty04v110gwbfmuv5gk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:10:00raw30,900원30,950원30,850원30,950원13,692
cmv68917o04tu10gws4vdb08wstock-5m035720:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:15:172026-10-13 14:15:17cmv68917k04tt10gwvgqd6hjg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:05:00raw30,750원30,900원30,750원30,900원28,826
cmv682mh204si10gwxczs7whistock-5m035720:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:182026-10-13 14:10:18cmv682mgy04sh10gw96u2u5hj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 14:00:00raw30,750원30,750원30,650원30,700원9,167
cmv67w62704ra10gw56oxiycostock-5m035720:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w62304r910gw0w3w5rvu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 13:55:00raw30,650원30,800원30,650원30,700원18,760
cmv67ps3904pw10gw26ab7xjnstock-5m035720:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps3504pv10gwmdmo9fzc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 13:50:00raw30,700원30,700원30,600원30,650원13,791
cmv67ps3004pu10gwh8c1tt1dstock-5m035720:20261013:13452026-10-13 13:45:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps2w04pt10gw39wfw7w41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 13:45:00raw30,650원30,700원30,650원30,700원6,572
cmv67cwzq04ng10gwmpa0djtjstock-5m035720:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cwzm04nf10gwwa8pk0hx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 13:40:00raw30,650원30,700원30,600원30,650원7,916
cmv676fym04m210gwwjdapw9dstock-5m035720:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676fyj04m110gwg12mkdqm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 13:35:00raw30,650원30,750원30,600원30,650원15,689
cmv67015u04kw10gwh9dfvs9sstock-5m035720:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67015q04kv10gw057hs31i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 13:30:00raw30,650원30,750원30,600원30,650원16,043
cmv66tlb004jm10gwfn165jaustock-5m035720:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:172026-10-13 13:35:17cmv66tlav04jl10gwnwcj5j1i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 13:25:00raw30,800원30,800원30,650원30,700원9,042
cmv66n9im04ic10gw5r3akki2stock-5m035720:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9ii04ib10gwzfuhrq1b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 13:20:00raw30,750원30,800원30,700원30,800원11,083
cmv66gsjg04gy10gw3rnjoejbstock-5m035720:20261013:13152026-10-13 13:15:00instantevent2026-10-13 13:25:202026-10-13 13:25:20cmv66gsjc04gx10gw5mqpw5ob1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 13:15:00raw30,750원30,800원30,700원30,750원14,132
cmv66abb504fq10gw8it3nt0hstock-5m035720:20261013:13102026-10-13 13:10:00instantevent2026-10-13 13:20:182026-10-13 13:20:18cmv66abb104fp10gw3fe1a5u41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 13:10:00raw30,700원30,800원30,700원30,750원21,456
cmv663v8e04ea10gwoo752p32stock-5m035720:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663v8a04e910gweq9cw0qn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 13:05:00raw30,700원30,750원30,600원30,700원13,166
cmv65xfxm04d410gwfgki7mmwstock-5m035720:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:10:172026-10-13 13:10:17cmv65xfxi04d310gwt9n3360t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 13:00:00raw30,550원30,700원30,550원30,650원10,484
cmv65r0jo04bu10gwmrdmt449stock-5m035720:20261013:12552026-10-13 12:55:00instantevent2026-10-13 13:05:182026-10-13 13:05:18cmv65r0jj04bt10gwbfhi9c1p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:55:00raw30,700원30,750원30,550원30,600원12,726
cmv65kkuo04ai10gwcsnb7kavstock-5m035720:20261013:12502026-10-13 12:50:00instantevent2026-10-13 13:00:172026-10-13 13:00:17cmv65kkuk04ah10gwdrxcx9621
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:50:00raw30,700원30,750원30,650원30,700원12,507
cmv65e58z049810gwhnznkkqsstock-5m035720:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e58u049710gwngx9vkh11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:45:00raw30,650원30,700원30,550원30,650원17,652
cmv65e58o049610gwgd321y2bstock-5m035720:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e58k049510gwxj5g6oeh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:40:00raw30,600원30,650원30,600원30,600원11,228
cmv651aqo046u10gwizr4upwdstock-5m035720:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651aql046t10gw4hds7hyz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:35:00raw30,550원30,650원30,500원30,600원7,918
cmv64uw10045k10gwe2u2jxrustock-5m035720:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw0v045j10gwpyhe8ci11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:30:00raw30,600원30,650원30,500원30,550원11,431
cmv64oi5d044210gwh4duz6c8stock-5m035720:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi59044110gwsu1o3sfo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:25:00raw30,550원30,650원30,500원30,600원26,510
cmv64i01t043010gwaik6oqrastock-5m035720:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i01p042z10gw3fy22i921
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:20:00raw30,450원30,550원30,450원30,550원18,593
cmv64bm6f041i10gwho0kw07vstock-5m035720:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bm6c041h10gwfcgfn7801
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:15:00raw30,500원30,550원30,450원30,450원17,173
cmv6455ig040c10gwozkiy99estock-5m035720:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455id040b10gwlk14ifoo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:10:00raw30,550원30,550원30,450원30,450원12,219
cmv63ypo103z610gwzawq20postock-5m035720:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:172026-10-13 12:15:18cmv63ypnx03z510gwbcex461j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:05:00raw30,550원30,550원30,450원30,550원11,762
cmv63s9z103xu10gw156j1bczstock-5m035720:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63s9yx03xt10gw6d04zmyi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 12:00:00raw30,500원30,550원30,450원30,550원16,290
cmv63lw4503wg10gwkp87ofwpstock-5m035720:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw4103wf10gwsiaml4rr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:55:00raw30,400원30,500원30,300원30,500원44,345
cmv63ff9s03vc10gwkyyl4dw1stock-5m035720:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ff9o03vb10gwx543j99x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:50:00raw30,250원30,400원30,250원30,400원28,765
cmv63907o03tw10gwf70673m6stock-5m035720:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv63907k03tv10gwbjmb96zi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:45:00raw30,250원30,300원30,250원30,300원21,235
cmv632ku503sq10gw828io3bwstock-5m035720:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632ku103sp10gwouqs64k81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:40:00raw30,400원30,400원30,250원30,300원37,748
cmv62w56303ri10gwb60dh928stock-5m035720:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w56003rh10gwc44bzq4h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:35:00raw30,400원30,400원30,350원30,350원14,004
cmv62pqqa03q810gwto3fbe2rstock-5m035720:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqq603q710gwijgar9331
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:30:00raw30,475원30,500원30,300원30,350원62,381
cmv62j9ey03ow10gwhsdxuyt1stock-5m035720:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9eu03ov10gw0n2rxw3e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-13 11:25:00raw30,500원30,550원30,450원30,500원40,821
4,780건 중 1,201–1,250← 이전25 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬