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-5m2026-09-04 12:10:002026-09-04 12:20:18카카오5m2026-09-04 12:10:00raw36,150원36,200원36,150원36,150원4,286
stock-5m2026-09-04 12:15:002026-09-04 12:25:18카카오5m2026-09-04 12:15:00raw36,200원36,200원36,150원36,200원5,243
stock-5m2026-09-04 12:20:002026-09-04 12:35:17카카오5m2026-09-04 12:20:00raw36,200원36,250원36,150원36,200원9,312
stock-5m2026-09-04 12:25:002026-09-04 12:35:17카카오5m2026-09-04 12:25:00raw36,225원36,250원36,200원36,200원6,705
stock-5m2026-09-04 12:30:002026-09-04 12:40:18카카오5m2026-09-04 12:30:00raw36,250원36,250원36,150원36,150원10,666
stock-5m2026-09-04 12:35:002026-09-04 12:50:17카카오5m2026-09-04 12:35:00raw36,200원36,200원36,100원36,150원4,805
stock-5m2026-09-04 12:40:002026-09-04 12:50:17카카오5m2026-09-04 12:40:00raw36,150원36,200원36,150원36,150원4,735
stock-5m2026-09-04 12:45:002026-09-04 12:55:18카카오5m2026-09-04 12:45:00raw36,150원36,200원36,150원36,200원3,743
stock-5m2026-09-04 12:50:002026-09-04 13:00:20카카오5m2026-09-04 12:50:00raw36,200원36,200원36,150원36,200원6,786
stock-5m2026-09-04 12:55:002026-09-04 13:05:17카카오5m2026-09-04 12:55:00raw36,150원36,200원36,150원36,150원12,512
stock-5m2026-09-04 13:00:002026-09-04 13:10:18카카오5m2026-09-04 13:00:00raw36,150원36,150원36,100원36,150원6,757
stock-5m2026-09-04 13:05:002026-09-04 13:15:17카카오5m2026-09-04 13:05:00raw36,150원36,200원36,100원36,150원8,689
stock-5m2026-09-04 13:10:002026-09-04 13:20:18카카오5m2026-09-04 13:10:00raw36,200원36,200원36,050원36,150원16,898
stock-5m2026-09-04 13:15:002026-09-04 13:25:18카카오5m2026-09-04 13:15:00raw36,150원36,150원36,000원36,050원5,701
stock-5m2026-09-04 13:20:002026-09-04 13:30:20카카오5m2026-09-04 13:20:00raw36,050원36,050원36,000원36,050원4,388
stock-5m2026-09-04 13:25:002026-09-04 13:35:17카카오5m2026-09-04 13:25:00raw36,000원36,100원36,000원36,100원8,535
stock-5m2026-09-04 13:30:002026-09-04 13:40:20카카오5m2026-09-04 13:30:00raw36,100원36,100원35,950원36,000원13,008
stock-5m2026-09-04 13:35:002026-09-04 13:45:18카카오5m2026-09-04 13:35:00raw36,050원36,100원36,000원36,100원4,685
stock-5m2026-09-04 13:40:002026-09-04 13:50:18카카오5m2026-09-04 13:40:00raw36,100원36,150원36,050원36,100원6,862
stock-5m2026-09-04 13:45:002026-09-04 13:55:17카카오5m2026-09-04 13:45:00raw36,050원36,150원36,000원36,050원12,596
stock-5m2026-09-04 13:50:002026-09-04 14:00:18카카오5m2026-09-04 13:50:00raw36,050원36,100원36,000원36,050원6,337
stock-5m2026-09-04 13:55:002026-09-04 14:05:17카카오5m2026-09-04 13:55:00raw36,050원36,050원36,000원36,050원7,108
stock-5m2026-09-04 14:00:002026-09-04 14:10:17카카오5m2026-09-04 14:00:00raw36,000원36,100원36,000원36,100원6,361
stock-5m2026-09-04 14:05:002026-09-04 14:15:18카카오5m2026-09-04 14:05:00raw36,050원36,150원36,050원36,100원10,497
stock-5m2026-09-04 14:10:002026-09-04 14:20:17카카오5m2026-09-04 14:10:00raw36,100원36,100원36,000원36,050원10,555
stock-5m2026-09-04 14:15:002026-09-04 14:25:17카카오5m2026-09-04 14:15:00raw36,050원36,150원36,000원36,150원13,637
stock-5m2026-09-04 14:20:002026-09-04 14:30:18카카오5m2026-09-04 14:20:00raw36,100원36,150원36,050원36,050원7,783
stock-5m2026-09-04 14:25:002026-09-04 14:35:17카카오5m2026-09-04 14:25:00raw36,100원36,150원36,050원36,050원12,503
stock-5m2026-09-04 14:30:002026-09-04 14:40:17카카오5m2026-09-04 14:30:00raw36,150원36,150원36,050원36,150원6,987
stock-5m2026-09-04 14:35:002026-09-04 14:45:18카카오5m2026-09-04 14:35:00raw36,150원36,150원36,050원36,100원14,003
stock-5m2026-09-04 14:40:002026-09-04 14:50:18카카오5m2026-09-04 14:40:00raw36,100원36,200원36,050원36,150원14,045
stock-5m2026-09-04 14:45:002026-09-04 14:55:17카카오5m2026-09-04 14:45:00raw36,150원36,150원36,050원36,100원21,330
stock-5m2026-09-04 14:50:002026-09-04 15:00:17카카오5m2026-09-04 14:50:00raw36,150원36,150원36,050원36,150원11,328
stock-5m2026-09-04 14:55:002026-09-04 15:05:18카카오5m2026-09-04 14:55:00raw36,150원36,200원36,100원36,150원9,350
stock-5m2026-09-04 15:00:002026-09-04 15:15:17카카오5m2026-09-04 15:00:00raw36,150원36,200원36,100원36,200원29,599
stock-5m2026-09-04 15:05:002026-09-04 15:15:17카카오5m2026-09-04 15:05:00raw36,150원36,200원36,100원36,150원21,648
stock-5m2026-09-04 15:10:002026-09-04 15:20:18카카오5m2026-09-04 15:10:00raw36,100원36,250원36,050원36,150원70,112
stock-5m2026-09-04 15:15:002026-09-04 15:25:17카카오5m2026-09-04 15:15:00raw36,100원36,150원36,050원36,150원15,851
stock-5m2026-09-04 15:20:002026-09-04 15:30:17카카오5m2026-09-04 15:20:00raw36,150원36,150원36,150원36,150원0
stock-5m2026-09-04 15:25:002026-09-04 15:35:18카카오5m2026-09-04 15:25:00raw36,150원36,150원36,150원36,150원0
stock-5m2026-09-04 15:30:002026-09-04 15:40:17카카오5m2026-09-04 15:30:00raw36,150원36,150원36,150원36,150원0
stock2026-09-072026-09-07 18:00:03카카오1d2026-09-07 09:00:00raw36,550원36,700원35,850원36,550원1,294,470
stock-5m2026-09-07 09:00:002026-09-07 09:10:20카카오5m2026-09-07 09:00:00raw36,550원36,600원36,050원36,150원83,906
stock-5m2026-09-07 09:05:002026-09-07 09:15:18카카오5m2026-09-07 09:05:00raw36,150원36,200원35,850원35,950원53,507
stock-5m2026-09-07 09:10:002026-09-07 09:20:20카카오5m2026-09-07 09:10:00raw36,000원36,050원35,850원36,000원50,963
stock-5m2026-09-07 09:15:002026-09-07 09:25:18카카오5m2026-09-07 09:15:00raw36,000원36,150원35,850원36,000원37,187
stock-5m2026-09-07 09:20:002026-09-07 09:30:20카카오5m2026-09-07 09:20:00raw36,050원36,100원35,900원35,950원23,212
stock-5m2026-09-07 09:25:002026-09-07 09:35:17카카오5m2026-09-07 09:25:00raw35,950원36,000원35,900원36,000원10,542
stock-5m2026-09-07 09:30:002026-09-07 09:40:17카카오5m2026-09-07 09:30:00raw36,000원36,150원36,000원36,100원17,769
stock-5m2026-09-07 09:35:002026-09-07 09:45:18카카오5m2026-09-07 09:35:00raw36,100원36,150원36,000원36,150원26,936
2,437건 중 1,601–1,650← 이전33 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬