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-5m2026-08-07 09:55:002026-08-07 10:05:17카카오5m2026-08-07 09:55:00raw40,300원40,500원40,150원40,300원130,357
stock-5m2026-08-07 10:00:002026-08-07 10:10:17카카오5m2026-08-07 10:00:00raw40,300원40,325원39,800원39,900원133,339
stock-5m2026-08-07 10:05:002026-08-07 10:15:18카카오5m2026-08-07 10:05:00raw39,900원40,000원39,700원39,800원78,156
stock-5m2026-08-07 10:10:002026-08-07 10:20:17카카오5m2026-08-07 10:10:00raw39,850원39,900원39,550원39,650원80,598
stock-5m2026-08-07 10:15:002026-08-07 10:25:17카카오5m2026-08-07 10:15:00raw39,650원39,750원39,400원39,400원75,533
stock-5m2026-08-07 10:20:002026-08-07 10:30:18카카오5m2026-08-07 10:20:00raw39,400원39,450원39,200원39,250원63,659
stock-5m2026-08-07 10:25:002026-08-07 10:35:17카카오5m2026-08-07 10:25:00raw39,250원39,550원39,225원39,350원59,133
stock-5m2026-08-07 10:30:002026-08-07 10:40:17카카오5m2026-08-07 10:30:00raw39,400원39,500원39,250원39,300원38,344
stock-5m2026-08-07 10:35:002026-08-07 10:45:18카카오5m2026-08-07 10:35:00raw39,300원39,300원39,050원39,050원57,764
stock-5m2026-08-07 10:40:002026-08-07 10:50:18카카오5m2026-08-07 10:40:00raw39,100원39,250원39,000원39,150원45,747
stock-5m2026-08-07 10:45:002026-08-07 10:55:17카카오5m2026-08-07 10:45:00raw39,200원39,400원39,150원39,350원27,890
stock-5m2026-08-07 10:50:002026-08-07 11:00:18카카오5m2026-08-07 10:50:00raw39,400원39,425원39,250원39,400원23,578
stock-5m2026-08-07 10:55:002026-08-07 11:05:17카카오5m2026-08-07 10:55:00raw39,400원39,550원39,350원39,500원38,197
stock-5m2026-08-07 11:00:002026-08-07 11:10:17카카오5m2026-08-07 11:00:00raw39,500원39,850원39,400원39,850원46,886
stock-5m2026-08-07 11:05:002026-08-07 11:15:17카카오5m2026-08-07 11:05:00raw39,850원39,850원39,550원39,650원33,230
stock-5m2026-08-07 11:10:002026-08-07 11:20:18카카오5m2026-08-07 11:10:00raw39,600원39,950원39,600원39,900원49,000
stock-5m2026-08-07 11:15:002026-08-07 11:25:17카카오5m2026-08-07 11:15:00raw39,900원39,950원39,800원39,850원17,791
stock-5m2026-08-07 11:20:002026-08-07 11:30:17카카오5m2026-08-07 11:20:00raw39,900원39,900원39,600원39,750원24,851
stock-5m2026-08-07 11:25:002026-08-07 11:35:18카카오5m2026-08-07 11:25:00raw39,700원39,800원39,600원39,650원18,657
stock-5m2026-08-07 11:30:002026-08-07 11:40:17카카오5m2026-08-07 11:30:00raw39,650원39,650원39,350원39,400원38,795
stock-5m2026-08-07 11:35:002026-08-07 11:45:18카카오5m2026-08-07 11:35:00raw39,400원39,550원39,350원39,550원31,547
stock-5m2026-08-07 11:40:002026-08-07 11:50:18카카오5m2026-08-07 11:40:00raw39,550원39,600원39,350원39,400원15,468
stock-5m2026-08-07 11:45:002026-08-07 11:55:17카카오5m2026-08-07 11:45:00raw39,450원39,650원39,400원39,600원21,768
stock-5m2026-08-07 11:50:002026-08-07 12:00:17카카오5m2026-08-07 11:50:00raw39,600원39,650원39,500원39,650원11,355
stock-5m2026-08-07 11:55:002026-08-07 12:05:18카카오5m2026-08-07 11:55:00raw39,600원39,600원39,450원39,500원17,104
stock-5m2026-08-07 12:00:002026-08-07 12:10:17카카오5m2026-08-07 12:00:00raw39,500원39,650원39,450원39,650원8,772
stock-5m2026-08-07 12:05:002026-08-07 12:15:17카카오5m2026-08-07 12:05:00raw39,600원39,700원39,550원39,700원17,104
stock-5m2026-08-07 12:10:002026-08-07 12:20:18카카오5m2026-08-07 12:10:00raw39,675원39,750원39,600원39,700원26,541
stock-5m2026-08-07 12:15:002026-08-07 12:25:17카카오5m2026-08-07 12:15:00raw39,700원39,750원39,500원39,500원18,499
stock-5m2026-08-07 12:20:002026-08-07 12:30:17카카오5m2026-08-07 12:20:00raw39,500원39,600원39,450원39,550원11,741
stock-5m2026-08-07 12:25:002026-08-07 12:35:17카카오5m2026-08-07 12:25:00raw39,550원39,600원39,500원39,500원17,069
stock-5m2026-08-07 12:30:002026-08-07 12:45:17카카오5m2026-08-07 12:30:00raw39,500원39,700원39,500원39,600원13,142
stock-5m2026-08-07 12:35:002026-08-07 12:45:17카카오5m2026-08-07 12:35:00raw39,600원39,750원39,600원39,700원11,926
stock-5m2026-08-07 12:40:002026-08-07 12:50:17카카오5m2026-08-07 12:40:00raw39,650원39,750원39,650원39,700원28,196
stock-5m2026-08-07 12:45:002026-08-07 12:55:18카카오5m2026-08-07 12:45:00raw39,700원39,850원39,550원39,850원27,708
stock-5m2026-08-07 12:50:002026-08-07 13:00:17카카오5m2026-08-07 12:50:00raw39,800원39,850원39,600원39,650원26,857
stock-5m2026-08-07 12:55:002026-08-07 13:05:17카카오5m2026-08-07 12:55:00raw39,650원39,650원39,500원39,550원34,849
stock-5m2026-08-07 13:00:002026-08-07 13:10:18카카오5m2026-08-07 13:00:00raw39,550원39,650원39,500원39,650원10,014
stock-5m2026-08-07 13:05:002026-08-07 13:15:17카카오5m2026-08-07 13:05:00raw39,600원39,700원39,550원39,650원12,359
stock-5m2026-08-07 13:10:002026-08-07 13:20:17카카오5m2026-08-07 13:10:00raw39,600원39,700원39,550원39,600원17,603
stock-5m2026-08-07 13:15:002026-08-07 13:25:18카카오5m2026-08-07 13:15:00raw39,600원39,700원39,550원39,675원15,032
stock-5m2026-08-07 13:20:002026-08-07 13:30:19카카오5m2026-08-07 13:20:00raw39,650원39,800원39,650원39,800원21,153
stock-5m2026-08-07 13:25:002026-08-07 13:35:17카카오5m2026-08-07 13:25:00raw39,800원39,950원39,750원39,950원53,420
stock-5m2026-08-07 13:30:002026-08-07 13:40:18카카오5m2026-08-07 13:30:00raw39,900원39,950원39,850원39,850원30,593
stock-5m2026-08-07 13:35:002026-08-07 13:45:17카카오5m2026-08-07 13:35:00raw39,875원39,900원39,800원39,850원26,227
stock-5m2026-08-07 13:40:002026-08-07 13:50:17카카오5m2026-08-07 13:40:00raw39,900원39,900원39,750원39,800원20,153
stock-5m2026-08-07 13:45:002026-08-07 13:55:18카카오5m2026-08-07 13:45:00raw39,800원39,900원39,800원39,850원24,195
stock-5m2026-08-07 13:50:002026-08-07 14:00:18카카오5m2026-08-07 13:50:00raw39,800원39,900원39,650원39,800원30,553
stock-5m2026-08-07 13:55:002026-08-07 14:05:17카카오5m2026-08-07 13:55:00raw39,750원39,850원39,700원39,750원23,419
stock-5m2026-08-07 14:00:002026-08-07 14:10:17카카오5m2026-08-07 14:00:00raw39,800원39,850원39,700원39,850원25,429
2,361건 중 101–150← 이전3 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬