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
cmv4jcfax004510gwkveocjoostock-5m035720:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfaq004410gwzz1f5cm31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:40:00raw32,150원32,150원32,050원32,050원23,474
cmv4j63i3002v10gwt1q7dmbnstock-5m035720:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63hw002u10gwhqa4elxl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:35:00raw32,150원32,150원32,100원32,100원18,289
cmv4izjf9001l10gwrhjlgkp9stock-5m035720:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjf2001k10gwsg9d1k1x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:30:00raw32,250원32,300원32,100원32,150원36,061
cmv4it4ak000b10gw6hjq63gnstock-5m035720:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:182026-10-12 09:35:18cmv4it4ad000a10gwj8kuf49x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:25:00raw32,250원32,300원32,200원32,300원15,164
cmv4imphs001j10e0sr3dclfdstock-5m035720:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4imphn001i10e0h33ce48h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:20:00raw32,400원32,400원32,200원32,250원28,332
cmv4ig93y000b10e0dcadjcfostock-5m035720:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig93s000a10e011lchwpa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:15:00raw32,250원32,400원32,200원32,400원30,590
cmv4ia3sy002w11dvcw9p7hv3stock-5m035720:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3st002v11dv2zc4fw4a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:10:00raw32,400원32,400원32,200원32,250원28,078
cmv4i3glc000o11dvzuon5w09stock-5m035720:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gl8000n11dvy1f2d8zt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:05:00raw32,450원32,600원32,250원32,400원52,842
cmv50u7qp02mn10gwp66zvdr3stock035720:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7qk02mm10gwee0nnk4f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-12 09:00:00raw32,300원32,600원31,650원31,850원1,669,212
cmv4i3gl2000m11dv6jjyshvhstock-5m035720:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gkx000l11dvz1xn01ob1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 09:00:00raw32,300원32,600원32,200원32,450원70,489
cmuz6335y19di10ivdevbobkwstock-5m035720:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6335v19dh10ivz4siwuj81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 15:30:00raw32,400원32,400원32,400원32,400원0
cmuz5wnf619c810ivx26zkay4stock-5m035720:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wnf219c710ivrenvc52v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 15:25:00raw32,400원32,400원32,400원32,400원0
cmuz5q7p719ay10iv54an3jvkstock-5m035720:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7p319ax10iv1fasbrur1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 15:20:00raw32,450원32,450원32,450원32,450원0
cmuz5jsqy199q10ivucd5mjlustock-5m035720:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jsqv199p10iv7mt1h90e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 15:15:00raw32,450원32,450원32,400원32,450원5,294
cmuz5dere198e10ivyqwm85rtstock-5m035720:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5dera198d10ivsiouiyju1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 15:10:00raw32,400원32,450원32,350원32,450원18,330
cmuz56xl4197610iv6nekmcbjstock-5m035720:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:17cmuz56xl0197510ivnhtesnm21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 15:05:00raw32,400원32,450원32,350원32,400원12,030
cmuz50kxg195w10iv9vzwm0clstock-5m035720:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50kxc195v10ivrc5cgmgd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 15:00:00raw32,400원32,450원32,350원32,400원16,329
cmuz4u6pw194o10ivj86i4ntgstock-5m035720:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6ps194n10ivm22d3inf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:55:00raw32,450원32,450원32,350원32,350원47,938
cmuz4np3q193810ivhvl4fue8stock-5m035720:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np3n193710iv7i7rfmez1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:50:00raw32,400원32,450원32,400원32,400원5,200
cmuz4h782192210ivwzcii80lstock-5m035720:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h77t192110ivj2422aot1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:45:00raw32,400원32,450원32,400원32,450원19,962
cmuz4auw6190u10ivp5rfx69ostock-5m035720:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4auw1190t10ivolz17mnv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:40:00raw32,450원32,450원32,400원32,400원10,491
cmuz4auvq190s10iv1qig1t7zstock-5m035720:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4auvl190r10iv1w74d1o31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:35:00raw32,400원32,450원32,400원32,400원9,631
cmuz3y04f18y610iv2l1u24p6stock-5m035720:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y04c18y510ivizdb1f5l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:30:00raw32,450원32,500원32,400원32,450원5,467
cmuz3ricj18wy10ivt48rce8estock-5m035720:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3ricg18wx10ivl9h3919y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:25:00raw32,500원32,500원32,400원32,450원16,979
cmuz3l26p18vk10iv23l78lv3stock-5m035720:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l26m18vj10ivtiuuiptc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:20:00raw32,450원32,500원32,450원32,450원5,953
cmuz3emf218ug10ivd26uf5pdstock-5m035720:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emey18uf10iv6b0cle0l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:15:00raw32,450원32,500원32,450원32,500원3,884
cmuz38bnf18t610iv5spbwclgstock-5m035720:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bn918t510ivbfl66rlh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:10:00raw32,450원32,500원32,450원32,450원6,348
cmuz320u118rw10ivynebynq4stock-5m035720:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320tx18rv10ivk8lvjudm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:05:00raw32,450원32,500원32,450원32,500원3,421
cmuz2vhdj18qm10ivk27hq62pstock-5m035720:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhdg18ql10iv21mjrwxo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 14:00:00raw32,400원32,550원32,400원32,550원21,794
cmuz2oxy018pc10iv4kdlivo4stock-5m035720:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oxxx18pb10iva022yv7r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:55:00raw32,400원32,450원32,400원32,400원4,881
cmuz2im0n18o010ivpshlr0emstock-5m035720:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:232026-10-08 14:00:23cmuz2im0i18nz10iv6j57pxxj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:50:00raw32,400원32,450원32,400원32,400원5,249
cmuz2c1rk18mo10ivn3d695ukstock-5m035720:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1rf18mn10ivkjzxdewf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:45:00raw32,500원32,500원32,400원32,400원6,132
cmuz25np018lg10ivf54zmsdgstock-5m035720:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nov18lf10iv22l2loh11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:40:00raw32,400원32,500원32,400원32,500원3,719
cmuz1z8qv18k810ivrihxnjqcstock-5m035720:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8qr18k710ivvf97uks11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:35:00raw32,425원32,500원32,400원32,450원15,935
cmuz1stvg18iy10ivf3h71kqwstock-5m035720:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stvc18ix10iv8tnqxncq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:30:00raw32,400원32,450원32,400원32,400원2,628
cmuz1mes818hk10ivts8qi0s9stock-5m035720:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1mes318hj10ivxk9dl1671
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:25:00raw32,400원32,450원32,350원32,400원26,119
cmuz1fx7718ge10iv8g9pr6dxstock-5m035720:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fx7318gd10ivl5wukf1r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:20:00raw32,450원32,500원32,400원32,400원11,100
cmuz19gt718f410ivfljm5l1bstock-5m035720:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gt418f310ivj461r4qv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:15:00raw32,500원32,500원32,450원32,450원3,846
cmuz1325g18do10ivunexgsoastock-5m035720:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1325718dn10ivgjmry3rf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:10:00raw32,500원32,500원32,450원32,500원3,109
cmuz0wmfp18ck10iv0k2ixrerstock-5m035720:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmfl18cj10iv9k9zqknm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:05:00raw32,400원32,500원32,400원32,500원20,117
cmuz0q8fb18b810ivucdwjpz2stock-5m035720:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8f818b710iv415hjxpx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 13:00:00raw32,450원32,450원32,400원32,400원7,747
cmuz0jrjx189y10ivesfvhya0stock-5m035720:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrju189x10iv9rpcqxaq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 12:55:00raw32,450원32,500원32,400원32,450원23,237
cmuz0dfex188k10ivwiutww8ystock-5m035720:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfet188j10iv76bwd3k01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 12:50:00raw32,500원32,500원32,450원32,450원4,245
cmuz06w2s187g10ivcugrodv2stock-5m035720:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w2o187f10ivvgwlki091
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 12:45:00raw32,450원32,500원32,450원32,500원5,312
cmuz00iae186610ivj9ci6i24stock-5m035720:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00iab186510ivj38ilpma1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 12:40:00raw32,450원32,500원32,450원32,450원5,946
cmuyzu1db184u10iv2anvoj56stock-5m035720:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1d7184t10iv4zu14yaj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 12:35:00raw32,550원32,600원32,450원32,500원8,074
cmuyznmyx183m10ivlbbgprcrstock-5m035720:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmyt183l10iv2acwu7br1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 12:30:00raw32,550원32,600원32,500원32,550원18,941
cmuyzh5wx182c10ivsw3mkdulstock-5m035720:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh5wr182b10ivqv0g5y501
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 12:25:00raw32,550원32,550원32,500원32,500원1,948
cmuyzat3h180y10ivccnrfbxdstock-5m035720:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat3d180x10ivhnwfkjdf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 12:20:00raw32,450원32,550원32,400원32,550원22,124
cmuyz4bu417zs10ivmu6u3pvgstock-5m035720:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bu117zr10ivqyu2yfvx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-08 12:15:00raw32,450원32,450원32,400원32,450원10,180
4,780건 중 1,351–1,400← 이전28 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬