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-5m2026-09-14 09:40:002026-09-14 09:50:18카카오5m2026-09-14 09:40:00raw34,050원34,150원34,000원34,150원16,114
stock-5m2026-09-14 09:45:002026-09-14 09:55:17카카오5m2026-09-14 09:45:00raw34,150원34,250원34,100원34,250원13,785
stock-5m2026-09-14 09:50:002026-09-14 10:00:18카카오5m2026-09-14 09:50:00raw34,250원34,300원34,200원34,300원8,953
stock-5m2026-09-14 09:55:002026-09-14 10:05:18카카오5m2026-09-14 09:55:00raw34,250원34,300원34,200원34,250원11,851
stock-5m2026-09-14 10:00:002026-09-14 10:10:17카카오5m2026-09-14 10:00:00raw34,250원34,300원34,200원34,300원7,463
stock-5m2026-09-14 10:05:002026-09-14 10:15:17카카오5m2026-09-14 10:05:00raw34,300원34,300원34,200원34,300원7,108
stock-5m2026-09-14 10:10:002026-09-14 10:20:18카카오5m2026-09-14 10:10:00raw34,300원34,300원34,150원34,200원8,533
stock-5m2026-09-14 10:15:002026-09-14 10:25:17카카오5m2026-09-14 10:15:00raw34,200원34,250원34,100원34,150원7,829
stock-5m2026-09-14 10:20:002026-09-14 10:30:17카카오5m2026-09-14 10:20:00raw34,150원34,200원34,100원34,150원8,434
stock-5m2026-09-14 10:25:002026-09-14 10:35:17카카오5m2026-09-14 10:25:00raw34,150원34,200원34,100원34,200원10,560
stock-5m2026-09-14 10:30:002026-09-14 10:40:18카카오5m2026-09-14 10:30:00raw34,175원34,250원34,100원34,200원10,588
stock-5m2026-09-14 10:35:002026-09-14 10:45:17카카오5m2026-09-14 10:35:00raw34,150원34,350원34,150원34,350원15,280
stock-5m2026-09-14 10:40:002026-09-14 10:50:18카카오5m2026-09-14 10:40:00raw34,350원34,400원34,300원34,400원13,219
stock-5m2026-09-14 10:45:002026-09-14 10:55:18카카오5m2026-09-14 10:45:00raw34,350원34,450원34,350원34,425원7,528
stock-5m2026-09-14 10:50:002026-09-14 11:00:17카카오5m2026-09-14 10:50:00raw34,400원34,450원34,300원34,400원7,236
stock-5m2026-09-14 10:55:002026-09-14 11:05:18카카오5m2026-09-14 10:55:00raw34,350원34,500원34,350원34,500원6,624
stock-5m2026-09-14 11:00:002026-09-14 11:10:19카카오5m2026-09-14 11:00:00raw34,450원34,550원34,450원34,550원15,847
stock-5m2026-09-14 11:05:002026-09-14 11:15:17카카오5m2026-09-14 11:05:00raw34,550원34,650원34,500원34,650원14,090
stock-5m2026-09-14 11:10:002026-09-14 11:20:17카카오5m2026-09-14 11:10:00raw34,600원34,650원34,550원34,650원7,359
stock-5m2026-09-14 11:15:002026-09-14 11:25:18카카오5m2026-09-14 11:15:00raw34,650원34,650원34,600원34,650원4,275
stock-5m2026-09-14 11:20:002026-09-14 11:30:23카카오5m2026-09-14 11:20:00raw34,650원34,650원34,600원34,650원3,245
stock-5m2026-09-14 11:25:002026-09-14 11:35:17카카오5m2026-09-14 11:25:00raw34,650원34,700원34,600원34,650원15,709
stock-5m2026-09-14 11:30:002026-09-14 11:40:18카카오5m2026-09-14 11:30:00raw34,650원34,700원34,600원34,700원7,622
stock-5m2026-09-14 11:35:002026-09-14 11:45:17카카오5m2026-09-14 11:35:00raw34,700원34,700원34,650원34,700원3,167
stock-5m2026-09-14 11:40:002026-09-14 11:50:17카카오5m2026-09-14 11:40:00raw34,650원34,700원34,600원34,675원11,606
stock-5m2026-09-14 11:45:002026-09-14 11:55:18카카오5m2026-09-14 11:45:00raw34,675원34,700원34,650원34,700원2,418
stock-5m2026-09-14 11:50:002026-09-14 12:00:18카카오5m2026-09-14 11:50:00raw34,700원34,850원34,650원34,850원16,813
stock-5m2026-09-14 11:55:002026-09-14 12:05:17카카오5m2026-09-14 11:55:00raw34,850원34,850원34,750원34,800원12,139
stock-5m2026-09-14 12:00:002026-09-14 12:10:19카카오5m2026-09-14 12:00:00raw34,800원34,800원34,750원34,775원2,043
stock-5m2026-09-14 12:05:002026-09-14 12:15:18카카오5m2026-09-14 12:05:00raw34,800원34,800원34,750원34,750원7,324
stock-5m2026-09-14 12:10:002026-09-14 12:20:17카카오5m2026-09-14 12:10:00raw34,800원34,800원34,700원34,750원4,202
stock-5m2026-09-14 12:15:002026-09-14 12:25:17카카오5m2026-09-14 12:15:00raw34,750원34,800원34,750원34,800원7,016
stock-5m2026-09-14 12:20:002026-09-14 12:30:18카카오5m2026-09-14 12:20:00raw34,750원34,850원34,750원34,800원9,707
stock-5m2026-09-14 12:25:002026-09-14 12:35:17카카오5m2026-09-14 12:25:00raw34,800원34,850원34,750원34,800원6,061
stock-5m2026-09-14 12:30:002026-09-14 12:40:17카카오5m2026-09-14 12:30:00raw34,850원34,850원34,750원34,800원4,265
stock-5m2026-09-14 12:35:002026-09-14 12:45:18카카오5m2026-09-14 12:35:00raw34,750원34,800원34,750원34,775원7,440
stock-5m2026-09-14 12:40:002026-09-14 12:50:17카카오5m2026-09-14 12:40:00raw34,775원34,850원34,700원34,825원11,588
stock-5m2026-09-14 12:45:002026-09-14 12:55:17카카오5m2026-09-14 12:45:00raw34,825원34,950원34,800원34,800원19,473
stock-5m2026-09-14 12:50:002026-09-14 13:00:18카카오5m2026-09-14 12:50:00raw34,850원34,850원34,800원34,800원2,868
stock-5m2026-09-14 12:55:002026-09-14 13:05:17카카오5m2026-09-14 12:55:00raw34,800원34,850원34,750원34,800원4,499
stock-5m2026-09-14 13:00:002026-09-14 13:10:17카카오5m2026-09-14 13:00:00raw34,800원34,850원34,750원34,850원4,837
stock-5m2026-09-14 13:05:002026-09-14 13:15:18카카오5m2026-09-14 13:05:00raw34,850원34,850원34,800원34,850원1,841
stock-5m2026-09-14 13:10:002026-09-14 13:20:18카카오5m2026-09-14 13:10:00raw34,850원34,850원34,800원34,800원3,892
stock-5m2026-09-14 13:15:002026-09-14 13:25:17카카오5m2026-09-14 13:15:00raw34,800원34,800원34,750원34,750원4,587
stock-5m2026-09-14 13:20:002026-09-14 13:30:20카카오5m2026-09-14 13:20:00raw34,750원34,800원34,725원34,800원4,258
stock-5m2026-09-14 13:25:002026-09-14 13:40:21카카오5m2026-09-14 13:25:00raw34,750원34,800원34,750원34,775원4,042
stock-5m2026-09-14 13:30:002026-09-14 13:40:21카카오5m2026-09-14 13:30:00raw34,750원34,800원34,700원34,750원4,356
stock-5m2026-09-14 13:35:002026-09-14 13:45:18카카오5m2026-09-14 13:35:00raw34,750원34,800원34,750원34,800원8,003
stock-5m2026-09-14 13:40:002026-09-14 13:50:18카카오5m2026-09-14 13:40:00raw34,750원34,800원34,750원34,750원2,334
stock-5m2026-09-14 13:45:002026-09-14 13:55:17카카오5m2026-09-14 13:45:00raw34,775원34,850원34,750원34,800원12,997
2,441건 중 2,051–2,100← 이전42 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬