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 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock-5m2026-08-18 11:40:002026-08-18 11:50:17카카오5m2026-08-18 11:40:00raw38,450원38,550원38,350원38,350원19,459
stock-5m2026-08-18 11:45:002026-08-18 11:55:18카카오5m2026-08-18 11:45:00raw38,350원38,450원38,300원38,350원38,765
stock-5m2026-08-18 11:50:002026-08-18 12:00:20카카오5m2026-08-18 11:50:00raw38,350원38,400원38,300원38,350원8,390
stock-5m2026-08-18 11:55:002026-08-18 12:05:17카카오5m2026-08-18 11:55:00raw38,325원38,400원38,300원38,400원11,193
stock-5m2026-08-18 12:00:002026-08-18 12:10:18카카오5m2026-08-18 12:00:00raw38,400원38,400원38,350원38,375원6,873
stock-5m2026-08-18 12:05:002026-08-18 12:15:17카카오5m2026-08-18 12:05:00raw38,400원38,400원38,350원38,350원5,141
stock-5m2026-08-18 12:10:002026-08-18 12:20:17카카오5m2026-08-18 12:10:00raw38,400원38,400원38,300원38,350원17,332
stock-5m2026-08-18 12:15:002026-08-18 12:25:17카카오5m2026-08-18 12:15:00raw38,300원38,350원38,300원38,350원5,448
stock-5m2026-08-18 12:20:002026-08-18 12:30:17카카오5m2026-08-18 12:20:00raw38,350원38,350원38,200원38,200원51,641
stock-5m2026-08-18 12:25:002026-08-18 12:35:17카카오5m2026-08-18 12:25:00raw38,200원38,300원38,200원38,250원25,456
stock-5m2026-08-18 12:30:002026-08-18 12:40:18카카오5m2026-08-18 12:30:00raw38,275원38,300원38,150원38,150원28,451
stock-5m2026-08-18 12:35:002026-08-18 12:50:17카카오5m2026-08-18 12:35:00raw38,175원38,300원38,100원38,300원25,004
stock-5m2026-08-18 12:40:002026-08-18 12:50:17카카오5m2026-08-18 12:40:00raw38,250원38,300원38,250원38,275원4,938
stock-5m2026-08-18 12:45:002026-08-18 12:55:17카카오5m2026-08-18 12:45:00raw38,275원38,300원38,200원38,250원6,552
stock-5m2026-08-18 12:50:002026-08-18 13:00:18카카오5m2026-08-18 12:50:00raw38,250원38,250원38,150원38,200원28,885
stock-5m2026-08-18 12:55:002026-08-18 13:05:17카카오5m2026-08-18 12:55:00raw38,200원38,200원38,150원38,200원11,106
stock-5m2026-08-18 13:00:002026-08-18 13:10:17카카오5m2026-08-18 13:00:00raw38,200원38,250원38,200원38,250원3,674
stock-5m2026-08-18 13:05:002026-08-18 13:15:18카카오5m2026-08-18 13:05:00raw38,250원38,250원38,150원38,200원12,428
stock-5m2026-08-18 13:10:002026-08-18 13:20:17카카오5m2026-08-18 13:10:00raw38,200원38,250원38,200원38,200원5,563
stock-5m2026-08-18 13:15:002026-08-18 13:25:17카카오5m2026-08-18 13:15:00raw38,250원38,250원38,200원38,200원3,596
stock-5m2026-08-18 13:20:002026-08-18 13:30:18카카오5m2026-08-18 13:20:00raw38,250원38,250원38,200원38,200원9,361
stock-5m2026-08-18 13:25:002026-08-18 13:35:17카카오5m2026-08-18 13:25:00raw38,200원38,250원38,200원38,250원7,186
stock-5m2026-08-18 13:30:002026-08-18 13:45:17카카오5m2026-08-18 13:30:00raw38,250원38,250원38,200원38,250원3,520
stock-5m2026-08-18 13:35:002026-08-18 13:45:17카카오5m2026-08-18 13:35:00raw38,250원38,250원38,200원38,200원6,329
stock-5m2026-08-18 13:40:002026-08-18 13:50:18카카오5m2026-08-18 13:40:00raw38,200원38,250원38,200원38,200원13,443
stock-5m2026-08-18 13:45:002026-08-18 13:55:17카카오5m2026-08-18 13:45:00raw38,200원38,200원38,150원38,150원5,526
stock-5m2026-08-18 13:50:002026-08-18 14:00:17카카오5m2026-08-18 13:50:00raw38,150원38,250원38,150원38,250원30,879
stock-5m2026-08-18 13:55:002026-08-18 14:05:18카카오5m2026-08-18 13:55:00raw38,250원38,300원38,200원38,300원12,199
stock-5m2026-08-18 14:00:002026-08-18 14:15:17카카오5m2026-08-18 14:00:00raw38,250원38,300원38,150원38,150원14,454
stock-5m2026-08-18 14:05:002026-08-18 14:15:17카카오5m2026-08-18 14:05:00raw38,200원38,250원38,150원38,250원16,493
stock-5m2026-08-18 14:10:002026-08-18 14:25:17카카오5m2026-08-18 14:10:00raw38,250원38,250원38,200원38,200원8,930
stock-5m2026-08-18 14:15:002026-08-18 14:25:17카카오5m2026-08-18 14:15:00raw38,200원38,200원38,150원38,200원5,822
stock-5m2026-08-18 14:20:002026-08-18 14:30:17카카오5m2026-08-18 14:20:00raw38,200원38,200원38,150원38,200원28,679
stock-5m2026-08-18 14:25:002026-08-18 14:35:18카카오5m2026-08-18 14:25:00raw38,200원38,200원38,150원38,200원10,262
stock-5m2026-08-18 14:30:002026-08-18 14:40:17카카오5m2026-08-18 14:30:00raw38,200원38,200원38,150원38,150원8,230
stock-5m2026-08-18 14:35:002026-08-18 14:45:17카카오5m2026-08-18 14:35:00raw38,175원38,175원38,100원38,100원22,755
stock-5m2026-08-18 14:40:002026-08-18 14:50:18카카오5m2026-08-18 14:40:00raw38,100원38,125원38,050원38,075원26,868
stock-5m2026-08-18 14:45:002026-08-18 15:00:17카카오5m2026-08-18 14:45:00raw38,075원38,100원38,050원38,100원26,443
stock-5m2026-08-18 14:50:002026-08-18 15:00:17카카오5m2026-08-18 14:50:00raw38,050원38,100원38,000원38,000원35,224
stock-5m2026-08-18 14:55:002026-08-18 15:05:18카카오5m2026-08-18 14:55:00raw38,000원38,050원37,900원37,900원74,680
stock-5m2026-08-18 15:00:002026-08-18 15:10:18카카오5m2026-08-18 15:00:00raw37,900원37,950원37,650원37,800원100,944
stock-5m2026-08-18 15:05:002026-08-18 15:15:17카카오5m2026-08-18 15:05:00raw37,750원37,900원37,700원37,900원44,049
stock-5m2026-08-18 15:10:002026-08-18 15:20:17카카오5m2026-08-18 15:10:00raw37,850원38,050원37,850원38,000원26,221
stock-5m2026-08-18 15:15:002026-08-18 15:25:18카카오5m2026-08-18 15:15:00raw38,050원38,225원38,000원38,200원31,148
stock-5m2026-08-18 15:20:002026-08-18 15:35:17카카오5m2026-08-18 15:20:00raw38,150원38,150원38,150원38,150원0
stock-5m2026-08-18 15:25:002026-08-18 15:35:17카카오5m2026-08-18 15:25:00raw38,150원38,150원38,150원38,150원0
stock-5m2026-08-18 15:30:002026-08-18 15:40:18카카오5m2026-08-18 15:30:00raw38,150원38,150원38,150원38,150원0
stock-5m2026-08-19 09:00:002026-08-19 09:10:17카카오5m2026-08-19 09:00:00raw37,150원37,750원36,800원36,950원122,488
stock2026-08-192026-08-19 18:00:03카카오1d2026-08-19 09:00:00raw37,150원37,750원36,450원37,400원1,404,986
stock-5m2026-08-19 09:05:002026-08-19 09:15:17카카오5m2026-08-19 09:05:00raw36,950원37,050원36,750원36,800원58,083
2,361건 중 601–650← 이전13 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬