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
cmvovtzcg04fu10ialruq8mb6stock-5m035720:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzc904ft10iaf9jfwwy41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 15:25:00raw29,500원29,500원29,500원29,500원0
cmvovnkeg04em10iazdgau28rstock-5m035720:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnke404el10iatl6xgwwd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 15:20:00raw29,500원29,500원29,500원29,500원0
cmvovh4o704da10iadxwr9nggstock-5m035720:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4o104d910iaeom81ppk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 15:15:00raw29,600원29,600원29,500원29,500원9,555
cmvovapfl04c210ia2l8az6pistock-5m035720:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:20:182026-10-26 15:20:18cmvovapf004c110iausjwysy81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 15:10:00raw29,600원29,650원29,550원29,600원12,495
cmvov497a04aw10iab0m7uewestock-5m035720:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov497504av10iajfnj9dc41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 15:05:00raw29,625원29,650원29,600원29,600원8,809
cmvouxx1z049m10iaxsyi09l0stock-5m035720:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxx1v049l10iacvsp4j201
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 15:00:00raw29,650원29,700원29,600원29,600원10,537
cmvourh3g048810iaxsazc8bbstock-5m035720:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh3a048710ia6ugl5g051
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:55:00raw29,625원29,650원29,600원29,650원6,870
cmvoul19w046y10iav6h23d9istock-5m035720:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul19r046x10iauq5o96du1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:50:00raw29,700원29,700원29,600원29,625원4,317
cmvoueki3045s10iarzdpttkqstock-5m035720:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:182026-10-26 14:55:18cmvouekhy045r10iaoy2h4gq71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:45:00raw29,650원29,700원29,600원29,700원20,471
cmvou84zr044e10iaooy6qpkcstock-5m035720:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:182026-10-26 14:50:18cmvou84za044d10ia6l1gt08g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:40:00raw29,600원29,650원29,600원29,600원6,120
cmvou1ppx043810iak8e5gnofstock-5m035720:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1pps043710iab0i50adx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:35:00raw29,600원29,650원29,550원29,600원11,957
cmvotvbs0041y10ia4q54t98xstock-5m035720:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbrv041x10ias1ywxsrq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:30:00raw29,650원29,650원29,600원29,650원6,146
cmvototwo040o10iauuqb6qdgstock-5m035720:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvototwk040n10ia4qmn11ze1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:25:00raw29,650원29,650원29,600원29,650원2,348
cmvotigrm03z210iamgyfjhu9stock-5m035720:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigrh03z110ia4kppwsly1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:20:00raw29,600원29,650원29,600원29,600원4,806
cmvotbyux03xy10iakzgvik34stock-5m035720:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbyur03xx10iaw4x3wpwc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:15:00raw29,550원29,700원29,525원29,650원7,479
cmvot5jla03wu10iaqfix1iiastock-5m035720:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jl103wt10iameqcug9c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:10:00raw29,700원29,700원29,500원29,550원50,742
cmvosz3wl03vk10iaprwp3lqrstock-5m035720:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz3wg03vj10ia6poqpenb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:05:00raw29,700원29,700원29,650원29,650원3,309
cmvossp9m03u410iaa9yfpvhbstock-5m035720:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvossp9g03u310iavavpwg1f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 14:00:00raw29,650원29,750원29,650원29,700원10,298
cmvosm93g03sy10iaxqhx0obistock-5m035720:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm93b03sx10iabpllilra1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:55:00raw29,700원29,750원29,650원29,700원4,373
cmvosfunm03ro10iaibzzxh3estock-5m035720:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfune03rn10iayyhdh9o11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:50:00raw29,750원29,750원29,650원29,750원6,155
cmvos9drz03qc10ia8g59vp0dstock-5m035720:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9drq03qb10iawh8kal711
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:45:00raw29,750원29,750원29,700원29,750원3,403
cmvos2yd703p410ia3ptdd5mtstock-5m035720:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:172026-10-26 13:50:17cmvos2yd203p310iacefys66a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:40:00raw29,750원29,800원29,700원29,750원3,027
cmvorwj8103nw10iamr29rib8stock-5m035720:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwj7r03nv10iag0dwv99h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:35:00raw29,750원29,800원29,700원29,800원11,239
cmvorq4ox03mi10ia8hwkdqyfstock-5m035720:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4op03mh10iarny0x5i11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:30:00raw29,700원29,750원29,700원29,750원6,672
cmvorjnmc03la10iabxwcmpc8stock-5m035720:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnm403l910ia205j8gdc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:25:00raw29,800원29,800원29,700원29,750원6,085
cmvordalj03k010ia0s5alm6jstock-5m035720:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordald03jz10ia9y789i3x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:20:00raw29,650원29,800원29,650원29,750원21,051
cmvor6szk03iq10iaw1xgnufkstock-5m035720:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:172026-10-26 13:25:17cmvor6sz803ip10iasb2uzufv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:15:00raw29,650원29,700원29,650원29,650원6,031
cmvor0d9g03hg10ia0on42diastock-5m035720:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0d9303hf10iason75rsa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:10:00raw29,675원29,700원29,650원29,650원3,223
cmvoqtza203g010iamvgw27t4stock-5m035720:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtz9v03fz10iaf7yeg7n41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:05:00raw29,650원29,700원29,650원29,675원2,604
cmvoqniuy03es10ia69czqqklstock-5m035720:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqnius03er10ia39fi5zfr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 13:00:00raw29,650원29,700원29,600원29,650원8,236
cmvoqh39503do10iaszicqh7fstock-5m035720:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh38z03dn10iaxmjvi7pn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:55:00raw29,600원29,650원29,600원29,650원2,948
cmvoqaq7y03cc10ia437te38cstock-5m035720:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaq7q03cb10iako7tiif51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:50:00raw29,650원29,700원29,600원29,600원5,419
cmvoq489g03b010iae9qf6hw6stock-5m035720:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq489503az10ia8umiw7d21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:45:00raw29,700원29,700원29,600원29,650원11,481
cmvopxshs039s10ia58hn49awstock-5m035720:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxshn039r10iav2ggal6e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:40:00raw29,700원29,700원29,650원29,700원3,799
cmvoprcz7038e10ianokkbp1hstock-5m035720:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprcz0038d10iaw21hovsf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:35:00raw29,550원29,700원29,550원29,700원20,882
cmvopky60037810ia35ponlrrstock-5m035720:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:182026-10-26 12:40:18cmvopky4y037710iafzax1b671
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:30:00raw29,600원29,600원29,550원29,600원2,988
cmvopei71036010iavi142gnwstock-5m035720:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:172026-10-26 12:35:17cmvopei6u035z10ia15xdb50t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:25:00raw29,575원29,600원29,500원29,600원10,180
cmvopei6n035y10ia6tbomhx1stock-5m035720:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:35:172026-10-26 12:35:17cmvopei6h035x10iauzf9pvvv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:20:00raw29,500원29,600원29,500원29,600원5,427
cmvop1ni0033c10iaulnss5wzstock-5m035720:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nhp033b10iaq646e4fj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:15:00raw29,550원29,600원29,500원29,500원5,390
cmvoov7ye032410ia6izr0hucstock-5m035720:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:182026-10-26 12:20:18cmvoov7y0032310iais2uouee1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:10:00raw29,650원29,650원29,550원29,600원8,378
cmvooos7x030w10iamx3a5uo5stock-5m035720:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:172026-10-26 12:15:17cmvooos7n030v10ia3mn6hyuc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:05:00raw29,650원29,650원29,600원29,650원1,569
cmvooicer02zg10iac2qcxmxmstock-5m035720:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicef02zf10iaqdzkma1n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 12:00:00raw29,600원29,650원29,550원29,650원7,640
cmvoobxko02yc10iaq9r5lvgcstock-5m035720:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxke02yb10iaba77j8431
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 11:55:00raw29,450원29,600원29,400원29,600원11,470
cmvoo5k0h02wy10iaos1xphuvstock-5m035720:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5k0802wx10iaafogtnsl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 11:50:00raw29,450원29,500원29,400원29,450원10,843
cmvonz20i02vq10iaa8rggezzstock-5m035720:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz20802vp10iayi6l5g701
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 11:45:00raw29,500원29,500원29,450원29,500원2,725
cmvonsn2w02ua10iafsxlvhndstock-5m035720:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsn2k02u910iapw1ltgu61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 11:40:00raw29,500원29,500원29,450원29,500원1,389
cmvonm7fb02t210iabiahmhfastock-5m035720:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:172026-10-26 11:45:17cmvonm7ey02t110ia8sf39lh31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 11:35:00raw29,400원29,500원29,400원29,450원12,052
cmvonm7ek02t010iaftfgxz75stock-5m035720:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:45:172026-10-26 11:45:17cmvonm7ea02sz10iadgps1pag1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 11:30:00raw29,400원29,450원29,400원29,450원7,952
cmvon9cv102qk10iawgmu7e79stock-5m035720:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9cuq02qj10iamb9zpe4h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 11:25:00raw29,450원29,500원29,400원29,400원4,533
cmvon2zl302p810iafuzu84zsstock-5m035720:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zkx02p710iag350hvsm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-26 11:20:00raw29,500원29,550원29,450원29,500원5,267
4,698건 중 401–450← 이전9 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬