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-5m2026-10-06 14:45:002026-10-06 14:55:19카카오5m2026-10-06 14:45:00raw33,500원33,500원33,450원33,450원6,412
stock-5m2026-10-06 14:50:002026-10-06 15:00:26카카오5m2026-10-06 14:50:00raw33,500원33,500원33,450원33,450원4,934
stock-5m2026-10-06 14:55:002026-10-06 15:05:17카카오5m2026-10-06 14:55:00raw33,450원33,500원33,450원33,500원12,373
stock-5m2026-10-06 15:00:002026-10-06 15:10:18카카오5m2026-10-06 15:00:00raw33,450원33,500원33,350원33,450원62,151
stock-5m2026-10-06 15:05:002026-10-06 15:15:26카카오5m2026-10-06 15:05:00raw33,400원33,450원33,350원33,350원33,708
stock-5m2026-10-06 15:10:002026-10-06 15:20:17카카오5m2026-10-06 15:10:00raw33,350원33,450원33,350원33,350원41,569
stock-5m2026-10-06 15:15:002026-10-06 15:25:17카카오5m2026-10-06 15:15:00raw33,400원33,550원33,350원33,500원48,103
stock-5m2026-10-06 15:20:002026-10-06 15:30:18카카오5m2026-10-06 15:20:00raw33,500원33,500원33,500원33,500원0
stock-5m2026-10-06 15:25:002026-10-06 15:35:17카카오5m2026-10-06 15:25:00raw33,450원33,450원33,450원33,450원0
stock-5m2026-10-06 15:30:002026-10-06 15:40:18카카오5m2026-10-06 15:30:00raw33,450원33,450원33,450원33,450원0
stock2026-10-072026-10-07 18:00:03카카오1d2026-10-07 09:00:00raw33,550원33,750원33,000원33,000원1,132,235
stock-5m2026-10-07 09:00:002026-10-07 09:10:18카카오5m2026-10-07 09:00:00raw33,550원33,550원33,400원33,500원25,497
stock-5m2026-10-07 09:05:002026-10-07 09:15:27카카오5m2026-10-07 09:05:00raw33,500원33,650원33,450원33,550원23,464
stock-5m2026-10-07 09:10:002026-10-07 09:20:18카카오5m2026-10-07 09:10:00raw33,550원33,700원33,500원33,550원40,073
stock-5m2026-10-07 09:15:002026-10-07 09:25:20카카오5m2026-10-07 09:15:00raw33,550원33,550원33,400원33,500원22,455
stock-5m2026-10-07 09:20:002026-10-07 09:30:24카카오5m2026-10-07 09:20:00raw33,450원33,500원33,400원33,400원10,113
stock-5m2026-10-07 09:25:002026-10-07 09:35:19카카오5m2026-10-07 09:25:00raw33,450원33,550원33,400원33,550원17,610
stock-5m2026-10-07 09:30:002026-10-07 09:40:23카카오5m2026-10-07 09:30:00raw33,550원33,650원33,500원33,600원26,162
stock-5m2026-10-07 09:35:002026-10-07 09:45:26카카오5m2026-10-07 09:35:00raw33,600원33,650원33,550원33,600원5,718
stock-5m2026-10-07 09:40:002026-10-07 09:50:18카카오5m2026-10-07 09:40:00raw33,600원33,600원33,550원33,600원3,263
stock-5m2026-10-07 09:45:002026-10-07 09:55:17카카오5m2026-10-07 09:45:00raw33,600원33,650원33,550원33,650원13,186
stock-5m2026-10-07 09:50:002026-10-07 10:00:27카카오5m2026-10-07 09:50:00raw33,650원33,650원33,550원33,600원11,650
stock-5m2026-10-07 09:55:002026-10-07 10:05:18카카오5m2026-10-07 09:55:00raw33,600원33,700원33,550원33,650원45,818
stock-5m2026-10-07 10:00:002026-10-07 10:10:21카카오5m2026-10-07 10:00:00raw33,650원33,650원33,550원33,600원8,476
stock-5m2026-10-07 10:05:002026-10-07 10:15:17카카오5m2026-10-07 10:05:00raw33,600원33,650원33,550원33,600원7,566
stock-5m2026-10-07 10:10:002026-10-07 10:20:19카카오5m2026-10-07 10:10:00raw33,600원33,600원33,550원33,600원3,890
stock-5m2026-10-07 10:15:002026-10-07 10:25:19카카오5m2026-10-07 10:15:00raw33,600원33,600원33,550원33,550원11,512
stock-5m2026-10-07 10:20:002026-10-07 10:30:17카카오5m2026-10-07 10:20:00raw33,550원33,650원33,550원33,600원26,051
stock-5m2026-10-07 10:25:002026-10-07 10:35:18카카오5m2026-10-07 10:25:00raw33,650원33,750원33,550원33,600원68,277
stock-5m2026-10-07 10:30:002026-10-07 10:40:21카카오5m2026-10-07 10:30:00raw33,600원33,600원33,450원33,500원23,356
stock-5m2026-10-07 10:35:002026-10-07 10:45:22카카오5m2026-10-07 10:35:00raw33,450원33,500원33,400원33,450원22,011
stock-5m2026-10-07 10:40:002026-10-07 10:50:19카카오5m2026-10-07 10:40:00raw33,450원33,450원33,350원33,400원31,391
stock-5m2026-10-07 10:45:002026-10-07 10:55:18카카오5m2026-10-07 10:45:00raw33,400원33,400원33,300원33,400원14,476
stock-5m2026-10-07 10:50:002026-10-07 11:00:22카카오5m2026-10-07 10:50:00raw33,400원33,400원33,300원33,350원17,424
stock-5m2026-10-07 10:55:002026-10-07 11:05:17카카오5m2026-10-07 10:55:00raw33,350원33,400원33,300원33,350원11,753
stock-5m2026-10-07 11:00:002026-10-07 11:10:20카카오5m2026-10-07 11:00:00raw33,350원33,375원33,300원33,300원18,522
stock-5m2026-10-07 11:05:002026-10-07 11:15:17카카오5m2026-10-07 11:05:00raw33,300원33,350원33,200원33,250원17,448
stock-5m2026-10-07 11:10:002026-10-07 11:20:18카카오5m2026-10-07 11:10:00raw33,250원33,300원33,200원33,300원10,407
stock-5m2026-10-07 11:15:002026-10-07 11:25:20카카오5m2026-10-07 11:15:00raw33,300원33,350원33,250원33,350원13,248
stock-5m2026-10-07 11:20:002026-10-07 11:30:18카카오5m2026-10-07 11:20:00raw33,350원33,350원33,300원33,350원5,333
stock-5m2026-10-07 11:25:002026-10-07 11:35:18카카오5m2026-10-07 11:25:00raw33,350원33,350원33,250원33,350원7,548
stock-5m2026-10-07 11:30:002026-10-07 11:40:19카카오5m2026-10-07 11:30:00raw33,350원33,350원33,250원33,300원2,493
stock-5m2026-10-07 11:35:002026-10-07 11:45:17카카오5m2026-10-07 11:35:00raw33,350원33,350원33,300원33,300원3,493
stock-5m2026-10-07 11:40:002026-10-07 11:50:17카카오5m2026-10-07 11:40:00raw33,300원33,400원33,300원33,350원5,455
stock-5m2026-10-07 11:45:002026-10-07 11:55:17카카오5m2026-10-07 11:45:00raw33,350원33,350원33,250원33,300원9,056
stock-5m2026-10-07 11:50:002026-10-07 12:00:23카카오5m2026-10-07 11:50:00raw33,300원33,350원33,250원33,300원4,937
stock-5m2026-10-07 11:55:002026-10-07 12:05:19카카오5m2026-10-07 11:55:00raw33,300원33,300원33,250원33,300원2,085
stock-5m2026-10-07 12:00:002026-10-07 12:10:17카카오5m2026-10-07 12:00:00raw33,275원33,300원33,250원33,300원2,635
stock-5m2026-10-07 12:05:002026-10-07 12:15:18카카오5m2026-10-07 12:05:00raw33,300원33,350원33,250원33,300원6,505
stock-5m2026-10-07 12:10:002026-10-07 12:20:18카카오5m2026-10-07 12:10:00raw33,350원33,350원33,250원33,250원4,089
4,897건 중 3,251–3,300← 이전66 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬