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
cmvq5wy0o067l10iahjcoa7u7stock-5m035720:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy0j067k10ia65bm1x4a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:55:00raw29,500원29,600원29,500원29,550원9,555
cmvq5qia5066910ia1dcbk07cstock-5m035720:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:172026-10-27 13:00:17cmvq5qia1066810iafzrl0lun1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:50:00raw29,600원29,600원29,500원29,500원8,715
cmvq5k2db065310ia4kckew01stock-5m035720:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2d6065210ia5mwdqivr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:45:00raw29,550원29,600원29,550원29,550원3,053
cmvq5dnkb063v10iayha77tfistock-5m035720:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnk6063u10iaf5h207ww1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:40:00raw29,600원29,600원29,550원29,600원862
cmvq5dnk1063t10ia94o4mozpstock-5m035720:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnjx063s10ia3wdekz8x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:35:00raw29,600원29,600원29,550원29,600원2,057
cmvq50s6r061f10ia3r48i8t2stock-5m035720:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s6m061e10ialrx8i5d81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:30:00raw29,600원29,600원29,550원29,600원5,563
cmvq4ud1g060510ia2qf9m00nstock-5m035720:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud1a060410iarf829fyf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:25:00raw29,550원29,600원29,450원29,550원31,090
cmvq4nyoq05yv10ia1m7cfu2vstock-5m035720:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyol05yu10iabs1qhti41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:20:00raw29,500원29,550원29,500원29,550원4,754
cmvq4hhlw05xj10ia76u7dpa7stock-5m035720:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhlr05xi10ia5zl5a1vn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:15:00raw29,550원29,550원29,500원29,550원5,995
cmvq4b2mm05w710iau23wdm64stock-5m035720:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2mh05w610iafb6s06sr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:10:00raw29,550원29,550원29,500원29,550원5,472
cmvq44nc205v110iah791fx6mstock-5m035720:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44nbw05v010ia2e29g2sf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:05:00raw29,550원29,600원29,500원29,550원15,224
cmvq3y7ds05tp10iacodgwn6hstock-5m035720:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7dn05to10iaq7r0c1c21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 12:00:00raw29,575원29,600원29,550원29,600원4,037
cmvq3rt8905sf10iak2jnfmmostock-5m035720:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rt8205se10iak7uwfelu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:55:00raw29,650원29,650원29,550원29,550원13,465
cmvq3ldoc05r310iarhlfstj6stock-5m035720:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldo605r210iazkw8ei8v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:50:00raw29,650원29,675원29,550원29,600원15,463
cmvq3ewsf05pt10ia6c2pk7ffstock-5m035720:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewsa05ps10ia64jckxs81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:45:00raw29,600원29,700원29,600원29,650원6,436
cmvq38hw605oj10iaetis2e8mstock-5m035720:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38hw205oi10iar6c9tsd01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:40:00raw29,650원29,700원29,600원29,600원8,222
cmvq3225w05n710iakq2r3hkxstock-5m035720:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3225r05n610iap6qy4b4r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:35:00raw29,700원29,700원29,650원29,650원7,146
cmvq2vmdn05lz10ialnn0e0ucstock-5m035720:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmdh05ly10iaqgf3co2b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:30:00raw29,600원29,750원29,600원29,700원14,844
cmvq2p6oh05kt10iaagfychq5stock-5m035720:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6oc05ks10iakmdfvh041
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:25:00raw29,650원29,650원29,600원29,650원4,494
cmvq2it4a05jf10iawf0v3fetstock-5m035720:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it4605je10iasvx7ok291
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:20:00raw29,650원29,650원29,600원29,650원2,603
cmvq2cc0k05i110iags12wx7nstock-5m035720:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc0f05i010iawohsz0fk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:15:00raw29,700원29,700원29,600원29,650원10,933
cmvq25xfp05gv10ia5tdgxgkhstock-5m035720:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:182026-10-27 11:20:18cmvq25xff05gu10iaeig1abgw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:10:00raw29,700원29,700원29,650원29,700원2,628
cmvq1zhct05fp10iaqtu205zwstock-5m035720:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhco05fo10iafem48p2b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:05:00raw29,700원29,750원29,650원29,700원12,372
cmvq1t22w05eb10ia7ot4eyaastock-5m035720:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t22p05ea10ia9i28bilp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 11:00:00raw29,775원29,800원29,700원29,750원8,102
cmvq1mm0005d110iaqt26atumstock-5m035720:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mlzv05d010iad180ibxz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:55:00raw29,750원29,800원29,750원29,800원4,535
cmvq1g9fb05bp10iavb9qqotgstock-5m035720:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9f505bo10iavjvqf35t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:50:00raw29,800원29,800원29,700원29,800원17,531
cmvq19rol05al10ianii3pg04stock-5m035720:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rog05ak10iaito0xtd01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:45:00raw29,750원29,800원29,725원29,775원15,141
cmvq19roa05aj10iaw52z4yc9stock-5m035720:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19ro605ai10iar31ndphx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:40:00raw29,750원29,750원29,700원29,750원1,718
cmvq0wwpy057v10ia5qumb7ujstock-5m035720:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwpo057u10iadulic43v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:35:00raw29,700원29,750원29,650원29,750원6,585
cmvq0qht5056j10iag52xs9ltstock-5m035720:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qht0056i10iaq0vlfyea1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:30:00raw29,650원29,750원29,600원29,700원23,820
cmvq0k175055h10iawfjix8gzstock-5m035720:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k170055g10ianeqt6m5h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:25:00raw29,600원29,650원29,550원29,650원7,127
cmvq0dmvg054710ia8q4xlzapstock-5m035720:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dmvb054610iasacie56a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:20:00raw29,550원29,650원29,550원29,600원32,021
cmvq077ji052v10iaj7n85h8bstock-5m035720:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077jc052u10iaaj1t5ccx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:15:00raw29,500원29,550원29,500원29,550원4,510
cmvq00qr9051j10iaxhl1t9j2stock-5m035720:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qr5051i10ia5iftzqfq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:10:00raw29,600원29,600원29,500원29,500원20,677
cmvpzub5c050910ia23fhswejstock-5m035720:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub58050810ia8ktj80hj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:05:00raw29,600원29,600원29,550원29,600원5,236
cmvpznwbc04z110iaa8gcndkestock-5m035720:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwb804z010iamfwppeao1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 10:00:00raw29,700원29,700원29,550원29,600원14,283
cmvpzhgb104xt10iaasmwpo69stock-5m035720:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhgaw04xs10iaegvotyis1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:55:00raw29,675원29,700원29,650원29,650원8,806
cmvpzb2ft04w910iaxcv2pwssstock-5m035720:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:192026-10-27 10:00:19cmvpzb2fn04w810iatc759bx21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:50:00raw29,750원29,750원29,650원29,700원7,734
cmvpz4lpt04v510ia85h78t6jstock-5m035720:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lpm04v410ia8jqrw2r31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:45:00raw29,600원29,750원29,550원29,750원16,639
cmvpyy5xs04tx10iavqw3budkstock-5m035720:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy5xn04tw10iaqbz34ap11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:40:00raw29,700원29,700원29,550원29,600원12,619
cmvpyrq9p04sl10iat508kk5astock-5m035720:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrq9g04sk10iar6mcx4db1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:35:00raw29,600원29,700원29,575원29,650원14,250
cmvpyldyd04r910iaqc4yfc0mstock-5m035720:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyldy804r810iamoviiyu61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:30:00raw29,650원29,650원29,550원29,600원11,676
cmvpyew3304q510iafgi344asstock-5m035720:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew2y04q410iaiajeci2r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:25:00raw29,750원29,750원29,550원29,650원25,993
cmvpy8jhw04ol10iar5lotcgostock-5m035720:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jhq04ok10ialpu1cmsx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:20:00raw29,750원29,850원29,700원29,700원19,323
cmvpy215x04nh10ia0fzl7gststock-5m035720:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy215s04ng10iapdqgk3gw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:15:00raw29,650원29,750원29,600원29,700원19,936
cmvpxvl5k04mb10iaeytgt42qstock-5m035720:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:182026-10-27 09:20:18cmvpxvl5f04ma10ia6y599fl41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:10:00raw29,750원29,775원29,550원29,600원20,837
cmvpxp91d04l110iajb4knvhhstock-5m035720:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp91304l010iayq6et8xt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:05:00raw29,800원29,800원29,650원29,750원20,493
cmvpxiv4w04jr10iac5gxygrystock-5m035720:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv4q04jq10iao5uldzpo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-27 09:00:00raw29,800원30,100원29,750원29,800원61,144
cmvqgfz9w07cj10ia3fw7yyq7stock035720:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfz9r07ci10iaivtk7ysp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-10-27 09:00:00raw29,800원30,100원29,350원29,650원1,079,954
cmvow0f2m04h610ia843f27t6stock-5m035720:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:172026-10-26 15:40:17cmvow0f2h04h510iav73rotqb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 15:30:00raw29,500원29,500원29,500원29,500원0
4,698건 중 351–400← 이전8 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬