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-5m2026-09-15 15:30:002026-09-15 15:40:17카카오5m2026-09-15 15:30:00raw34,500원34,500원34,500원34,500원0
stock-5m2026-09-16 09:00:002026-09-16 09:10:21카카오5m2026-09-16 09:00:00raw34,200원34,350원33,900원34,050원70,744
stock2026-09-162026-09-17 18:00:02카카오1d2026-09-16 09:00:00raw34,200원34,350원33,350원33,500원1,615,415
stock-5m2026-09-16 09:05:002026-09-16 09:15:17카카오5m2026-09-16 09:05:00raw34,050원34,100원34,000원34,050원28,439
stock-5m2026-09-16 09:10:002026-09-16 09:20:17카카오5m2026-09-16 09:10:00raw34,050원34,050원33,950원34,050원37,013
stock-5m2026-09-16 09:15:002026-09-16 09:25:21카카오5m2026-09-16 09:15:00raw34,000원34,050원33,900원33,950원39,080
stock-5m2026-09-16 09:20:002026-09-16 09:30:22카카오5m2026-09-16 09:20:00raw33,975원34,000원33,850원33,850원53,754
stock-5m2026-09-16 09:25:002026-09-16 09:35:21카카오5m2026-09-16 09:25:00raw33,850원33,950원33,800원33,825원43,719
stock-5m2026-09-16 09:30:002026-09-16 09:40:17카카오5m2026-09-16 09:30:00raw33,825원33,950원33,800원33,900원28,635
stock-5m2026-09-16 09:35:002026-09-16 09:55:19카카오5m2026-09-16 09:35:00raw33,925원33,950원33,850원33,950원14,940
stock-5m2026-09-16 09:40:002026-09-16 09:55:19카카오5m2026-09-16 09:40:00raw33,925원34,050원33,900원34,050원14,653
stock-5m2026-09-16 09:45:002026-09-16 09:55:19카카오5m2026-09-16 09:45:00raw34,050원34,050원33,950원34,000원13,317
stock-5m2026-09-16 09:50:002026-09-16 10:00:18카카오5m2026-09-16 09:50:00raw34,000원34,000원33,900원33,900원12,725
stock-5m2026-09-16 09:55:002026-09-16 10:05:22카카오5m2026-09-16 09:55:00raw33,900원33,950원33,900원33,950원11,434
stock-5m2026-09-16 10:00:002026-09-16 10:10:17카카오5m2026-09-16 10:00:00raw33,950원33,950원33,900원33,925원7,564
stock-5m2026-09-16 10:05:002026-09-16 10:15:18카카오5m2026-09-16 10:05:00raw33,925원33,950원33,900원33,900원12,008
stock-5m2026-09-16 10:10:002026-09-16 10:20:20카카오5m2026-09-16 10:10:00raw33,900원33,950원33,800원33,850원35,791
stock-5m2026-09-16 10:15:002026-09-16 10:25:21카카오5m2026-09-16 10:15:00raw33,850원33,850원33,800원33,850원12,918
stock-5m2026-09-16 10:20:002026-09-16 10:30:24카카오5m2026-09-16 10:20:00raw33,850원33,900원33,800원33,875원13,949
stock-5m2026-09-16 10:25:002026-09-16 10:35:18카카오5m2026-09-16 10:25:00raw33,875원33,950원33,850원33,900원11,239
stock-5m2026-09-16 10:30:002026-09-16 10:40:20카카오5m2026-09-16 10:30:00raw33,925원33,950원33,850원33,950원7,419
stock-5m2026-09-16 10:35:002026-09-16 10:45:20카카오5m2026-09-16 10:35:00raw33,950원33,950원33,800원33,850원12,105
stock-5m2026-09-16 10:40:002026-09-16 10:50:17카카오5m2026-09-16 10:40:00raw33,850원33,850원33,800원33,800원17,890
stock-5m2026-09-16 10:45:002026-09-16 10:55:18카카오5m2026-09-16 10:45:00raw33,850원33,850원33,750원33,775원36,630
stock-5m2026-09-16 10:50:002026-09-16 11:00:26카카오5m2026-09-16 10:50:00raw33,750원33,800원33,700원33,700원28,442
stock-5m2026-09-16 10:55:002026-09-16 11:05:19카카오5m2026-09-16 10:55:00raw33,700원33,750원33,700원33,750원11,494
stock-5m2026-09-16 11:00:002026-09-16 11:10:18카카오5m2026-09-16 11:00:00raw33,750원33,750원33,700원33,700원11,774
stock-5m2026-09-16 11:05:002026-09-16 11:15:17카카오5m2026-09-16 11:05:00raw33,750원33,750원33,700원33,700원10,949
stock-5m2026-09-16 11:10:002026-09-16 11:20:18카카오5m2026-09-16 11:10:00raw33,750원33,750원33,700원33,750원4,823
stock-5m2026-09-16 11:15:002026-09-16 11:25:20카카오5m2026-09-16 11:15:00raw33,750원33,750원33,700원33,750원5,306
stock-5m2026-09-16 11:20:002026-09-16 11:30:23카카오5m2026-09-16 11:20:00raw33,725원33,800원33,700원33,800원16,927
stock-5m2026-09-16 11:25:002026-09-16 11:35:21카카오5m2026-09-16 11:25:00raw33,750원33,800원33,750원33,775원6,507
stock-5m2026-09-16 11:30:002026-09-16 11:40:17카카오5m2026-09-16 11:30:00raw33,800원33,850원33,750원33,800원8,630
stock-5m2026-09-16 11:35:002026-09-16 11:45:17카카오5m2026-09-16 11:35:00raw33,750원33,800원33,700원33,700원12,003
stock-5m2026-09-16 11:40:002026-09-16 11:50:18카카오5m2026-09-16 11:40:00raw33,700원33,750원33,700원33,750원7,976
stock-5m2026-09-16 11:45:002026-09-16 11:55:18카카오5m2026-09-16 11:45:00raw33,750원33,800원33,750원33,800원9,448
stock-5m2026-09-16 11:50:002026-09-16 12:00:17카카오5m2026-09-16 11:50:00raw33,800원33,825원33,750원33,800원13,010
stock-5m2026-09-16 11:55:002026-09-16 12:05:20카카오5m2026-09-16 11:55:00raw33,750원33,800원33,750원33,800원4,576
stock-5m2026-09-16 12:00:002026-09-16 12:10:18카카오5m2026-09-16 12:00:00raw33,800원33,800원33,750원33,800원7,915
stock-5m2026-09-16 12:05:002026-09-16 12:15:17카카오5m2026-09-16 12:05:00raw33,750원33,800원33,750원33,800원9,316
stock-5m2026-09-16 12:10:002026-09-16 12:20:18카카오5m2026-09-16 12:10:00raw33,800원33,850원33,800원33,850원9,645
stock-5m2026-09-16 12:15:002026-09-16 12:25:18카카오5m2026-09-16 12:15:00raw33,850원33,850원33,800원33,850원3,009
stock-5m2026-09-16 12:20:002026-09-16 12:30:17카카오5m2026-09-16 12:20:00raw33,850원33,900원33,800원33,900원19,395
stock-5m2026-09-16 12:25:002026-09-16 12:35:17카카오5m2026-09-16 12:25:00raw33,900원33,900원33,800원33,825원8,795
stock-5m2026-09-16 12:30:002026-09-16 12:40:18카카오5m2026-09-16 12:30:00raw33,850원33,850원33,750원33,775원10,077
stock-5m2026-09-16 12:35:002026-09-16 12:45:20카카오5m2026-09-16 12:35:00raw33,775원33,800원33,750원33,800원6,041
stock-5m2026-09-16 12:40:002026-09-16 12:50:20카카오5m2026-09-16 12:40:00raw33,775원33,800원33,750원33,800원15,332
stock-5m2026-09-16 12:45:002026-09-16 12:55:20카카오5m2026-09-16 12:45:00raw33,800원33,850원33,750원33,850원14,111
stock-5m2026-09-16 12:50:002026-09-16 13:05:21카카오5m2026-09-16 12:50:00raw33,850원33,900원33,800원33,800원9,194
stock-5m2026-09-16 12:55:002026-09-16 13:05:21카카오5m2026-09-16 12:55:00raw33,800원33,850원33,800원33,800원9,659
2,441건 중 2,201–2,250← 이전45 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬