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-5m2026-09-17 14:40:002026-09-17 14:50:18카카오5m2026-09-17 14:40:00raw33,600원33,600원33,500원33,550원23,581
stock-5m2026-09-17 14:45:002026-09-17 14:55:17카카오5m2026-09-17 14:45:00raw33,550원33,600원33,500원33,550원26,163
stock-5m2026-09-17 14:50:002026-09-17 15:00:17카카오5m2026-09-17 14:50:00raw33,550원33,600원33,500원33,550원19,183
stock-5m2026-09-17 14:55:002026-09-17 15:05:18카카오5m2026-09-17 14:55:00raw33,550원33,600원33,500원33,550원18,382
stock-5m2026-09-17 15:00:002026-09-17 15:10:17카카오5m2026-09-17 15:00:00raw33,500원33,550원33,450원33,500원38,853
stock-5m2026-09-17 15:05:002026-09-17 15:15:17카카오5m2026-09-17 15:05:00raw33,550원33,600원33,450원33,500원99,071
stock-5m2026-09-17 15:10:002026-09-17 15:20:18카카오5m2026-09-17 15:10:00raw33,500원33,550원33,450원33,500원17,699
stock-5m2026-09-17 15:15:002026-09-17 15:25:17카카오5m2026-09-17 15:15:00raw33,550원33,550원33,450원33,550원20,990
stock-5m2026-09-17 15:20:002026-09-17 15:30:17카카오5m2026-09-17 15:20:00raw33,550원33,550원33,550원33,550원0
stock-5m2026-09-17 15:25:002026-09-17 15:35:17카카오5m2026-09-17 15:25:00raw33,450원33,450원33,450원33,450원0
stock-5m2026-09-17 15:30:002026-09-17 15:40:18카카오5m2026-09-17 15:30:00raw33,450원33,450원33,450원33,450원0
stock-5m2026-09-18 09:00:002026-09-18 09:10:20카카오5m2026-09-18 09:00:00raw34,000원34,150원33,650원33,750원77,521
stock2026-09-182026-09-18 18:00:02카카오1d2026-09-18 09:00:00raw34,000원34,150원33,300원33,600원1,452,269
stock-5m2026-09-18 09:05:002026-09-18 09:15:20카카오5m2026-09-18 09:05:00raw33,750원33,800원33,600원33,700원36,978
stock-5m2026-09-18 09:10:002026-09-18 09:20:18카카오5m2026-09-18 09:10:00raw33,700원33,750원33,550원33,600원23,414
stock-5m2026-09-18 09:15:002026-09-18 09:25:18카카오5m2026-09-18 09:15:00raw33,600원33,700원33,500원33,600원26,770
stock-5m2026-09-18 09:20:002026-09-18 09:30:19카카오5m2026-09-18 09:20:00raw33,600원33,650원33,550원33,600원11,944
stock-5m2026-09-18 09:25:002026-09-18 09:35:18카카오5m2026-09-18 09:25:00raw33,600원33,650원33,550원33,600원22,210
stock-5m2026-09-18 09:30:002026-09-18 09:40:18카카오5m2026-09-18 09:30:00raw33,600원33,600원33,500원33,550원19,304
stock-5m2026-09-18 09:35:002026-09-18 09:45:17카카오5m2026-09-18 09:35:00raw33,550원33,550원33,450원33,500원31,377
stock-5m2026-09-18 09:40:002026-09-18 09:50:20카카오5m2026-09-18 09:40:00raw33,500원33,650원33,450원33,600원12,662
stock-5m2026-09-18 09:45:002026-09-18 09:55:17카카오5m2026-09-18 09:45:00raw33,550원33,650원33,550원33,625원6,605
stock-5m2026-09-18 09:50:002026-09-18 10:00:19카카오5m2026-09-18 09:50:00raw33,625원33,650원33,500원33,575원17,211
stock-5m2026-09-18 09:55:002026-09-18 10:05:21카카오5m2026-09-18 09:55:00raw33,575원33,600원33,500원33,500원6,414
stock-5m2026-09-18 10:00:002026-09-18 10:10:18카카오5m2026-09-18 10:00:00raw33,500원33,600원33,450원33,500원20,398
stock-5m2026-09-18 10:05:002026-09-18 10:15:17카카오5m2026-09-18 10:05:00raw33,500원33,550원33,350원33,500원43,220
stock-5m2026-09-18 10:10:002026-09-18 10:20:18카카오5m2026-09-18 10:10:00raw33,500원33,500원33,450원33,500원4,476
stock-5m2026-09-18 10:15:002026-09-18 10:25:17카카오5m2026-09-18 10:15:00raw33,500원33,575원33,450원33,500원14,175
stock-5m2026-09-18 10:20:002026-09-18 10:30:18카카오5m2026-09-18 10:20:00raw33,500원33,600원33,450원33,600원14,389
stock-5m2026-09-18 10:25:002026-09-18 10:35:18카카오5m2026-09-18 10:25:00raw33,600원33,600원33,500원33,500원3,386
stock-5m2026-09-18 10:30:002026-09-18 10:40:18카카오5m2026-09-18 10:30:00raw33,525원33,525원33,450원33,500원10,149
stock-5m2026-09-18 10:35:002026-09-18 10:45:17카카오5m2026-09-18 10:35:00raw33,500원33,550원33,450원33,500원6,644
stock-5m2026-09-18 10:40:002026-09-18 10:50:17카카오5m2026-09-18 10:40:00raw33,500원33,500원33,400원33,450원12,125
stock-5m2026-09-18 10:45:002026-09-18 11:00:17카카오5m2026-09-18 10:45:00raw33,450원33,500원33,450원33,500원5,460
stock-5m2026-09-18 10:50:002026-09-18 11:00:17카카오5m2026-09-18 10:50:00raw33,500원33,500원33,350원33,400원34,874
stock-5m2026-09-18 10:55:002026-09-18 11:05:18카카오5m2026-09-18 10:55:00raw33,450원33,450원33,350원33,400원6,925
stock-5m2026-09-18 11:00:002026-09-18 11:10:18카카오5m2026-09-18 11:00:00raw33,450원33,450원33,350원33,400원7,047
stock-5m2026-09-18 11:05:002026-09-18 11:20:20카카오5m2026-09-18 11:05:00raw33,400원33,400원33,350원33,375원10,449
stock-5m2026-09-18 11:10:002026-09-18 11:20:20카카오5m2026-09-18 11:10:00raw33,400원33,450원33,350원33,450원5,682
stock-5m2026-09-18 11:15:002026-09-18 11:25:18카카오5m2026-09-18 11:15:00raw33,450원33,450원33,400원33,450원2,706
stock-5m2026-09-18 11:20:002026-09-18 11:30:17카카오5m2026-09-18 11:20:00raw33,425원33,450원33,400원33,450원3,361
stock-5m2026-09-18 11:25:002026-09-18 11:35:18카카오5m2026-09-18 11:25:00raw33,450원33,500원33,450원33,500원7,259
stock-5m2026-09-18 11:30:002026-09-18 11:40:18카카오5m2026-09-18 11:30:00raw33,500원33,500원33,400원33,500원8,398
stock-5m2026-09-18 11:35:002026-09-18 11:45:19카카오5m2026-09-18 11:35:00raw33,500원33,500원33,450원33,500원5,263
stock-5m2026-09-18 11:40:002026-09-18 11:50:17카카오5m2026-09-18 11:40:00raw33,500원33,500원33,400원33,450원10,235
stock-5m2026-09-18 11:45:002026-09-18 11:55:17카카오5m2026-09-18 11:45:00raw33,450원33,500원33,400원33,500원4,972
stock-5m2026-09-18 11:50:002026-09-18 12:00:21카카오5m2026-09-18 11:50:00raw33,450원33,500원33,400원33,400원11,630
stock-5m2026-09-18 11:55:002026-09-18 12:05:17카카오5m2026-09-18 11:55:00raw33,400원33,500원33,400원33,500원4,282
stock-5m2026-09-18 12:00:002026-09-18 12:10:17카카오5m2026-09-18 12:00:00raw33,475원33,500원33,450원33,450원9,742
stock-5m2026-09-18 12:05:002026-09-18 12:15:19카카오5m2026-09-18 12:05:00raw33,450원33,500원33,400원33,400원19,403
2,441건 중 2,351–2,400← 이전48 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬