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
cmvro7o4k09ma10iaapeig8q1stock-5m035720:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:172026-10-28 14:25:17cmvro7o4e09m910iaimk03dd21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 14:15:00raw29,900원29,950원29,900원29,925원6,163
cmvro7o4709m810iagwbj4wt6stock-5m035720:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:25:172026-10-28 14:25:17cmvro7o4109m710iauwcs977y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 14:10:00raw29,975원29,975원29,900원29,950원20,388
cmvrnuti609js10ia7llvrteostock-5m035720:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnuti009jr10iahskukdtb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 14:05:00raw30,050원30,050원29,950원29,975원24,667
cmvrnodoy09ig10ia9eq19w2ystock-5m035720:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:172026-10-28 14:10:17cmvrnodos09if10ia5ks21fhb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 14:00:00raw30,000원30,050원30,000원30,050원6,236
cmvrnhy8n09h410ian3942peistock-5m035720:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:172026-10-28 14:05:17cmvrnhy8h09h310iaucd6yjcf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:55:00raw30,000원30,050원30,000원30,000원3,272
cmvrnbjge09fu10ianwxb582mstock-5m035720:20261028:13502026-10-28 13:50:00instantevent2026-10-28 14:00:182026-10-28 14:00:18cmvrnbjg709ft10iamqveg1tx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:50:00raw30,100원30,100원30,000원30,000원18,263
cmvrn54du09ek10iaoaambr5wstock-5m035720:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54dp09ej10iabtxycetc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:45:00raw30,100원30,100원30,050원30,100원3,917
cmvrmyo5m09dc10ia8pens55xstock-5m035720:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo5g09db10iav45o7xoo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:40:00raw30,100원30,100원30,050원30,075원6,534
cmvrms80n09bs10iaf7y0xnfmstock-5m035720:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms80i09br10iay9ujrkqz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:35:00raw30,100원30,100원30,050원30,100원3,760
cmvrmlt3l09as10iaq2qjwh3gstock-5m035720:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt3e09ar10iad32ogkam1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:30:00raw30,100원30,100원30,050원30,050원5,498
cmvrmfdd6099k10ialcata89ystock-5m035720:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:172026-10-28 13:35:17cmvrmfdd0099j10iay8g8xnrh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:25:00raw30,100원30,100원30,050원30,100원9,105
cmvrm8ybg098a10ianbrljqqmstock-5m035720:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8yba098910iaqjhba0971
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:20:00raw30,050원30,100원30,050원30,100원5,384
cmvrm2ih5096y10ia3fm07gz4stock-5m035720:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2igz096x10iamxwuxjly1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:15:00raw30,100원30,150원30,050원30,075원13,109
cmvrlw3ud095q10iax4sdkfj2stock-5m035720:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3u8095p10iangm3s3k31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:10:00raw30,150원30,150원30,050원30,100원6,211
cmvrlppuj094a10iatw8v6wv0stock-5m035720:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppue094910iafko2uu8w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:05:00raw30,150원30,200원30,100원30,100원9,173
cmvrlj8bj093210iaectyy614stock-5m035720:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8be093110ialrucxv031
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 13:00:00raw30,150원30,250원30,150원30,150원7,811
cmvrlcsdb091u10iabd4qijoistock-5m035720:20261028:12552026-10-28 12:55:00instantevent2026-10-28 13:05:172026-10-28 13:05:17cmvrlcsd6091t10iajjltk1je1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:55:00raw30,100원30,200원30,100원30,200원6,799
cmvrl6eoc090m10ianda8l9hgstock-5m035720:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6eo5090l10iao5ezuv2k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:50:00raw30,100원30,150원30,100원30,150원4,273
cmvrkzz2v08z410iagjzffij0stock-5m035720:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz2p08z310ia6voi35431
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:45:00raw30,100원30,150원30,050원30,150원14,566
cmvrkti7c08y210iaqkfsnyvmstock-5m035720:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrkti7608y110iart6t61ap1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:40:00raw30,050원30,100원30,050원30,050원7,201
cmvrkn29l08wo10iaee64nbafstock-5m035720:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn29g08wn10ias8rqgsa11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:35:00raw30,150원30,150원30,050원30,050원16,556
cmvrkgmog08v810iahgbb6gb6stock-5m035720:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmob08v710iaitre9ahe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:30:00raw30,100원30,150원30,100원30,100원3,086
cmvrka7l508u010iauogkvsqgstock-5m035720:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:172026-10-28 12:35:17cmvrka7l008tz10iawygjq9ea1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:25:00raw30,100원30,150원30,100원30,100원4,721
cmvrka7ku08ty10ia5xy6zl2nstock-5m035720:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:35:172026-10-28 12:35:17cmvrka7kp08tx10iafm20iaj31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:20:00raw30,200원30,200원30,100원30,150원7,288
cmvrjxc6z08rk10iasy2bbf0pstock-5m035720:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxc6u08rj10iasn2sg3q01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:15:00raw30,150원30,200원30,150원30,150원8,253
cmvrjqx7908qa10ia5tkaulwmstock-5m035720:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqx7308q910ialy3f895x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:10:00raw30,200원30,200원30,150원30,150원12,735
cmvrjkhou08oy10iagmph50flstock-5m035720:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkhoo08ox10ia9vos53d71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:05:00raw30,175원30,225원30,150원30,200원7,431
cmvrje27f08no10ia0ywkfl1tstock-5m035720:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje27908nn10iapun9rmna1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 12:00:00raw30,200원30,250원30,150원30,200원11,456
cmvrj7mur08mi10iacwq3v95mstock-5m035720:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7mun08mh10iasdp4cz3j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:55:00raw30,250원30,300원30,200원30,250원7,320
cmvrj173a08l210iaeewj9h6hstock-5m035720:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj173508l110iasahuhx8m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:50:00raw30,350원30,350원30,250원30,250원25,959
cmvriurd308js10iasrb6te4zstock-5m035720:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurcx08jr10ia02yum0uq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:45:00raw30,350원30,375원30,300원30,350원7,920
cmvriocg808im10ialwahq3ikstock-5m035720:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriocg208il10ia4xitegzm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:40:00raw30,300원30,350원30,300원30,300원3,589
cmvrihws708hg10iaen1xphzustock-5m035720:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:182026-10-28 11:45:18cmvrihws208hf10iaw4vi8ldg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:35:00raw30,350원30,400원30,300원30,300원6,381
cmvribh1j08fy10iacnqgnnn5stock-5m035720:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh1c08fx10iakd42zukw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:30:00raw30,400원30,400원30,350원30,350원3,951
cmvri523p08eu10ia2lc4yf14stock-5m035720:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri523l08et10iabu0dws0r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:25:00raw30,350원30,400원30,300원30,400원3,632
cmvrhymyf08dg10ia7s7m7x4istock-5m035720:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:182026-10-28 11:30:18cmvrhymy908df10iapqh1wpb41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:20:00raw30,350원30,400원30,300원30,350원7,359
cmvrhs6p608ca10iasjyl4a6zstock-5m035720:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6p108c910iaashn354x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:15:00raw30,400원30,450원30,350원30,375원3,412
cmvrhlrs308aw10iagi1qj3e1stock-5m035720:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrrx08av10ia6jgn11xn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:10:00raw30,350원30,400원30,350원30,400원5,400
cmvrhfc2w089s10iamfs3ci2mstock-5m035720:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc2r089r10iayp5wgz911
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:05:00raw30,400원30,500원30,350원30,350원20,119
cmvrh8w8t088i10ia15lhtrpgstock-5m035720:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8w8o088h10iae7n2rx3x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 11:00:00raw30,450원30,500원30,400원30,400원8,791
cmvrh2gi1087010ialmgpw1gvstock-5m035720:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2ghu086z10ia43rexdcl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:55:00raw30,450원30,550원30,400원30,450원12,552
cmvrgw1kq085w10iag9mtiqprstock-5m035720:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1kg085v10iay94yypk41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:50:00raw30,350원30,500원30,300원30,450원18,264
cmvrgpmea084m10ia7qv9vthkstock-5m035720:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpme4084l10ia1nutuhop1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:45:00raw30,250원30,400원30,250원30,400원13,074
cmvrgj6tm083c10iabrbvz8tdstock-5m035720:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6tg083b10ia12526dej1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:40:00raw30,300원30,300원30,200원30,250원17,292
cmvrgcr4l081w10iabjgwq33tstock-5m035720:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr4f081v10ia02lgj9bg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:35:00raw30,300원30,300원30,250원30,300원3,571
cmvrg6bee080o10ia985bcuq6stock-5m035720:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6be8080n10iazv2o373t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:30:00raw30,200원30,300원30,200원30,275원6,292
cmvrfzvt107zg10ia9lfeps1fstock-5m035720:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvsw07zf10iag9zfr5bk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:25:00raw30,250원30,300원30,200원30,250원12,477
cmvrfth3b07y810ia0vhhdzngstock-5m035720:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth3407y710iawghgwjcd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:20:00raw30,400원30,400원30,250원30,250원13,659
cmvrfn2mh07wy10iavh7njmkustock-5m035720:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2mb07wx10ia14yxmbh91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:15:00raw30,350원30,400원30,300원30,400원10,345
cmvrfgleh07vk10iavq6lzx0bstock-5m035720:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglec07vj10iapv5qi4m51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-28 10:10:00raw30,350원30,350원30,250원30,350원14,042
4,644건 중 201–250← 이전5 / 93 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬