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-5m2026-08-10 11:35:002026-08-10 11:45:18카카오5m2026-08-10 11:35:00raw39,050원39,100원39,000원39,100원9,444
stock-5m2026-08-10 11:40:002026-08-10 11:50:18카카오5m2026-08-10 11:40:00raw39,100원39,150원39,050원39,100원12,593
stock-5m2026-08-10 11:45:002026-08-10 11:55:17카카오5m2026-08-10 11:45:00raw39,100원39,150원39,050원39,100원16,438
stock-5m2026-08-10 11:50:002026-08-10 12:00:19카카오5m2026-08-10 11:50:00raw39,100원39,150원39,100원39,100원7,175
stock-5m2026-08-10 11:55:002026-08-10 12:05:18카카오5m2026-08-10 11:55:00raw39,100원39,150원39,050원39,100원16,813
stock-5m2026-08-10 12:00:002026-08-10 12:10:17카카오5m2026-08-10 12:00:00raw39,050원39,150원39,050원39,150원9,044
stock-5m2026-08-10 12:05:002026-08-10 12:15:17카카오5m2026-08-10 12:05:00raw39,100원39,150원39,050원39,100원11,649
stock-5m2026-08-10 12:10:002026-08-10 12:20:18카카오5m2026-08-10 12:10:00raw39,100원39,100원39,050원39,100원8,986
stock-5m2026-08-10 12:15:002026-08-10 12:25:17카카오5m2026-08-10 12:15:00raw39,100원39,100원39,000원39,050원19,155
stock-5m2026-08-10 12:20:002026-08-10 12:30:17카카오5m2026-08-10 12:20:00raw39,050원39,100원39,000원39,050원9,759
stock-5m2026-08-10 12:25:002026-08-10 12:35:17카카오5m2026-08-10 12:25:00raw39,050원39,100원39,000원39,050원5,321
stock-5m2026-08-10 12:30:002026-08-10 12:40:18카카오5m2026-08-10 12:30:00raw39,000원39,050원39,000원39,050원5,328
stock-5m2026-08-10 12:35:002026-08-10 12:45:17카카오5m2026-08-10 12:35:00raw39,050원39,050원39,000원39,050원15,118
stock-5m2026-08-10 12:40:002026-08-10 12:50:17카카오5m2026-08-10 12:40:00raw39,000원39,050원38,950원39,000원14,477
stock-5m2026-08-10 12:45:002026-08-10 12:55:18카카오5m2026-08-10 12:45:00raw39,000원39,050원38,900원38,950원13,577
stock-5m2026-08-10 12:50:002026-08-10 13:00:17카카오5m2026-08-10 12:50:00raw38,900원39,000원38,900원39,000원8,612
stock-5m2026-08-10 12:55:002026-08-10 13:05:17카카오5m2026-08-10 12:55:00raw39,000원39,000원38,950원38,950원7,219
stock-5m2026-08-10 13:00:002026-08-10 13:10:17카카오5m2026-08-10 13:00:00raw39,000원39,050원38,900원38,950원12,053
stock-5m2026-08-10 13:05:002026-08-10 13:15:18카카오5m2026-08-10 13:05:00raw38,925원39,000원38,900원39,000원7,534
stock-5m2026-08-10 13:10:002026-08-10 13:20:17카카오5m2026-08-10 13:10:00raw39,000원39,000원38,900원38,900원10,656
stock-5m2026-08-10 13:15:002026-08-10 13:25:17카카오5m2026-08-10 13:15:00raw38,950원39,000원38,900원38,950원7,678
stock-5m2026-08-10 13:20:002026-08-10 13:30:18카카오5m2026-08-10 13:20:00raw38,950원38,950원38,800원38,850원19,267
stock-5m2026-08-10 13:25:002026-08-10 13:35:17카카오5m2026-08-10 13:25:00raw38,850원38,950원38,800원38,950원10,424
stock-5m2026-08-10 13:30:002026-08-10 13:40:17카카오5m2026-08-10 13:30:00raw38,900원38,950원38,800원38,900원22,202
stock-5m2026-08-10 13:35:002026-08-10 13:45:18카카오5m2026-08-10 13:35:00raw38,850원38,950원38,850원38,900원8,481
stock-5m2026-08-10 13:40:002026-08-10 13:50:17카카오5m2026-08-10 13:40:00raw38,900원38,950원38,850원38,900원15,783
stock-5m2026-08-10 13:45:002026-08-10 13:55:17카카오5m2026-08-10 13:45:00raw38,900원39,000원38,850원38,900원26,300
stock-5m2026-08-10 13:50:002026-08-10 14:00:19카카오5m2026-08-10 13:50:00raw38,850원38,950원38,850원38,900원8,451
stock-5m2026-08-10 13:55:002026-08-10 14:05:18카카오5m2026-08-10 13:55:00raw38,950원38,950원38,800원38,825원14,337
stock-5m2026-08-10 14:00:002026-08-10 14:10:17카카오5m2026-08-10 14:00:00raw38,825원39,000원38,800원39,000원17,969
stock-5m2026-08-10 14:05:002026-08-10 14:15:17카카오5m2026-08-10 14:05:00raw39,000원39,100원38,950원39,100원23,255
stock-5m2026-08-10 14:10:002026-08-10 14:20:18카카오5m2026-08-10 14:10:00raw39,100원39,150원39,050원39,100원24,634
stock-5m2026-08-10 14:15:002026-08-10 14:25:17카카오5m2026-08-10 14:15:00raw39,100원39,250원39,100원39,200원27,588
stock-5m2026-08-10 14:20:002026-08-10 14:30:18카카오5m2026-08-10 14:20:00raw39,200원39,250원39,150원39,150원18,823
stock-5m2026-08-10 14:25:002026-08-10 14:35:18카카오5m2026-08-10 14:25:00raw39,150원39,300원39,150원39,250원22,977
stock-5m2026-08-10 14:30:002026-08-10 14:40:17카카오5m2026-08-10 14:30:00raw39,250원39,450원39,250원39,400원27,286
stock-5m2026-08-10 14:35:002026-08-10 14:45:17카카오5m2026-08-10 14:35:00raw39,400원39,450원39,300원39,400원20,965
stock-5m2026-08-10 14:40:002026-08-10 14:50:17카카오5m2026-08-10 14:40:00raw39,400원39,450원39,350원39,400원22,364
stock-5m2026-08-10 14:45:002026-08-10 14:55:18카카오5m2026-08-10 14:45:00raw39,350원39,450원39,350원39,400원16,106
stock-5m2026-08-10 14:50:002026-08-10 15:00:19카카오5m2026-08-10 14:50:00raw39,400원39,450원39,350원39,400원15,798
stock-5m2026-08-10 14:55:002026-08-10 15:05:17카카오5m2026-08-10 14:55:00raw39,425원39,500원39,400원39,425원17,359
stock-5m2026-08-10 15:00:002026-08-10 15:10:18카카오5m2026-08-10 15:00:00raw39,450원39,500원39,400원39,500원14,128
stock-5m2026-08-10 15:05:002026-08-10 15:15:17카카오5m2026-08-10 15:05:00raw39,500원39,550원39,400원39,500원28,554
stock-5m2026-08-10 15:10:002026-08-10 15:20:17카카오5m2026-08-10 15:10:00raw39,550원39,600원39,500원39,600원26,924
stock-5m2026-08-10 15:15:002026-08-10 15:25:18카카오5m2026-08-10 15:15:00raw39,600원39,600원39,450원39,500원21,606
stock-5m2026-08-10 15:20:002026-08-10 15:30:17카카오5m2026-08-10 15:20:00raw39,500원39,500원39,500원39,500원0
stock-5m2026-08-10 15:25:002026-08-10 15:35:17카카오5m2026-08-10 15:25:00raw39,500원39,500원39,500원39,500원0
stock-5m2026-08-10 15:30:002026-08-10 15:40:18카카오5m2026-08-10 15:30:00raw39,500원39,500원39,500원39,500원0
stock-5m2026-08-11 09:00:002026-08-11 09:10:18카카오5m2026-08-11 09:00:00raw39,450원40,050원39,300원39,450원139,696
stock2026-08-112026-08-11 18:00:02카카오1d2026-08-11 09:00:00raw39,450원41,000원39,200원40,700원2,630,298
2,361건 중 201–250← 이전5 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬