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-5m2026-08-31 13:50:002026-08-31 14:00:17카카오5m2026-08-31 13:50:00raw36,400원36,450원36,375원36,425원11,010
stock-5m2026-08-31 13:55:002026-08-31 14:05:19카카오5m2026-08-31 13:55:00raw36,425원36,450원36,400원36,450원3,999
stock-5m2026-08-31 14:00:002026-08-31 14:10:19카카오5m2026-08-31 14:00:00raw36,450원36,500원36,400원36,450원9,821
stock-5m2026-08-31 14:05:002026-08-31 14:15:17카카오5m2026-08-31 14:05:00raw36,450원36,500원36,400원36,450원8,448
stock-5m2026-08-31 14:10:002026-08-31 14:20:20카카오5m2026-08-31 14:10:00raw36,450원36,500원36,400원36,500원10,557
stock-5m2026-08-31 14:15:002026-08-31 14:25:18카카오5m2026-08-31 14:15:00raw36,500원36,500원36,400원36,400원14,575
stock-5m2026-08-31 14:20:002026-08-31 14:30:18카카오5m2026-08-31 14:20:00raw36,400원36,450원36,400원36,400원7,729
stock-5m2026-08-31 14:25:002026-08-31 14:35:18카카오5m2026-08-31 14:25:00raw36,450원36,475원36,400원36,450원7,774
stock-5m2026-08-31 14:30:002026-08-31 14:40:18카카오5m2026-08-31 14:30:00raw36,450원36,450원36,350원36,400원4,806
stock-5m2026-08-31 14:35:002026-08-31 14:45:18카카오5m2026-08-31 14:35:00raw36,450원36,450원36,350원36,400원12,400
stock-5m2026-08-31 14:40:002026-08-31 14:50:17카카오5m2026-08-31 14:40:00raw36,400원36,500원36,350원36,450원19,559
stock-5m2026-08-31 14:45:002026-08-31 14:55:18카카오5m2026-08-31 14:45:00raw36,450원36,550원36,400원36,550원17,455
stock-5m2026-08-31 14:50:002026-08-31 15:00:20카카오5m2026-08-31 14:50:00raw36,525원36,550원36,450원36,525원5,936
stock-5m2026-08-31 14:55:002026-08-31 15:05:17카카오5m2026-08-31 14:55:00raw36,525원36,600원36,500원36,550원20,238
stock-5m2026-08-31 15:00:002026-08-31 15:10:19카카오5m2026-08-31 15:00:00raw36,600원36,600원36,550원36,550원12,288
stock-5m2026-08-31 15:05:002026-08-31 15:15:18카카오5m2026-08-31 15:05:00raw36,550원36,650원36,550원36,600원20,625
stock-5m2026-08-31 15:10:002026-08-31 15:20:18카카오5m2026-08-31 15:10:00raw36,600원36,750원36,600원36,650원51,126
stock-5m2026-08-31 15:15:002026-08-31 15:25:17카카오5m2026-08-31 15:15:00raw36,700원36,750원36,550원36,600원39,413
stock-5m2026-08-31 15:20:002026-08-31 15:30:18카카오5m2026-08-31 15:20:00raw36,600원36,600원36,600원36,600원0
stock-5m2026-08-31 15:25:002026-08-31 15:35:18카카오5m2026-08-31 15:25:00raw36,600원36,600원36,600원36,600원0
stock-5m2026-08-31 15:30:002026-08-31 15:40:17카카오5m2026-08-31 15:30:00raw36,600원36,600원36,600원36,600원0
stock-5m2026-09-01 09:00:002026-09-01 09:10:18카카오5m2026-09-01 09:00:00raw36,200원36,900원36,200원36,700원89,693
stock2026-09-012026-09-01 18:00:02카카오1d2026-09-01 09:00:00raw36,200원37,100원36,200원36,500원1,014,877
stock-5m2026-09-01 09:05:002026-09-01 09:20:18카카오5m2026-09-01 09:05:00raw36,700원36,900원36,600원36,750원40,082
stock-5m2026-09-01 09:10:002026-09-01 09:20:18카카오5m2026-09-01 09:10:00raw36,750원36,850원36,550원36,850원42,758
stock-5m2026-09-01 09:15:002026-09-01 09:25:18카카오5m2026-09-01 09:15:00raw36,850원36,950원36,750원36,900원48,055
stock-5m2026-09-01 09:20:002026-09-01 09:30:20카카오5m2026-09-01 09:20:00raw36,950원37,100원36,875원37,050원48,618
stock-5m2026-09-01 09:25:002026-09-01 09:35:17카카오5m2026-09-01 09:25:00raw37,050원37,050원36,750원36,850원29,151
stock-5m2026-09-01 09:30:002026-09-01 09:40:19카카오5m2026-09-01 09:30:00raw36,850원36,950원36,800원36,825원13,873
stock-5m2026-09-01 09:35:002026-09-01 09:45:17카카오5m2026-09-01 09:35:00raw36,825원36,900원36,750원36,800원10,197
stock-5m2026-09-01 09:40:002026-09-01 09:50:17카카오5m2026-09-01 09:40:00raw36,850원36,900원36,750원36,850원14,959
stock-5m2026-09-01 09:45:002026-09-01 09:55:18카카오5m2026-09-01 09:45:00raw36,800원36,850원36,750원36,750원6,395
stock-5m2026-09-01 09:50:002026-09-01 10:00:19카카오5m2026-09-01 09:50:00raw36,800원36,800원36,500원36,550원22,737
stock-5m2026-09-01 09:55:002026-09-01 10:10:18카카오5m2026-09-01 09:55:00raw36,600원36,600원36,500원36,500원13,763
stock-5m2026-09-01 10:00:002026-09-01 10:10:18카카오5m2026-09-01 10:00:00raw36,550원36,700원36,500원36,650원15,390
stock-5m2026-09-01 10:05:002026-09-01 10:15:17카카오5m2026-09-01 10:05:00raw36,700원36,700원36,550원36,650원8,164
stock-5m2026-09-01 10:10:002026-09-01 10:20:17카카오5m2026-09-01 10:10:00raw36,650원36,700원36,600원36,650원9,387
stock-5m2026-09-01 10:15:002026-09-01 10:25:17카카오5m2026-09-01 10:15:00raw36,625원36,700원36,600원36,650원7,149
stock-5m2026-09-01 10:20:002026-09-01 10:30:18카카오5m2026-09-01 10:20:00raw36,600원36,650원36,450원36,475원23,556
stock-5m2026-09-01 10:25:002026-09-01 10:35:17카카오5m2026-09-01 10:25:00raw36,475원36,475원36,300원36,400원21,510
stock-5m2026-09-01 10:30:002026-09-01 10:40:17카카오5m2026-09-01 10:30:00raw36,450원36,450원36,400원36,450원3,102
stock-5m2026-09-01 10:35:002026-09-01 10:45:18카카오5m2026-09-01 10:35:00raw36,400원36,550원36,400원36,450원8,116
stock-5m2026-09-01 10:40:002026-09-01 10:50:17카카오5m2026-09-01 10:40:00raw36,450원36,600원36,400원36,600원7,146
stock-5m2026-09-01 10:45:002026-09-01 10:55:17카카오5m2026-09-01 10:45:00raw36,600원36,650원36,600원36,650원6,064
stock-5m2026-09-01 10:50:002026-09-01 11:00:18카카오5m2026-09-01 10:50:00raw36,650원36,650원36,500원36,500원6,981
stock-5m2026-09-01 10:55:002026-09-01 11:05:17카카오5m2026-09-01 10:55:00raw36,500원36,600원36,450원36,600원10,415
stock-5m2026-09-01 11:00:002026-09-01 11:10:17카카오5m2026-09-01 11:00:00raw36,575원36,700원36,500원36,675원6,343
stock-5m2026-09-01 11:05:002026-09-01 11:15:18카카오5m2026-09-01 11:05:00raw36,650원36,675원36,550원36,600원5,442
stock-5m2026-09-01 11:10:002026-09-01 11:20:17카카오5m2026-09-01 11:10:00raw36,600원36,650원36,550원36,550원6,899
stock-5m2026-09-01 11:15:002026-09-01 11:25:17카카오5m2026-09-01 11:15:00raw36,600원36,600원36,500원36,600원5,623
2,415건 중 1,301–1,350← 이전27 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬