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-5m2026-10-08 13:55:002026-10-08 14:05:19카카오5m2026-10-08 13:55:00raw32,400원32,450원32,400원32,400원4,881
stock-5m2026-10-08 14:00:002026-10-08 14:10:24카카오5m2026-10-08 14:00:00raw32,400원32,550원32,400원32,550원21,794
stock-5m2026-10-08 14:05:002026-10-08 14:15:29카카오5m2026-10-08 14:05:00raw32,450원32,500원32,450원32,500원3,421
stock-5m2026-10-08 14:10:002026-10-08 14:20:23카카오5m2026-10-08 14:10:00raw32,450원32,500원32,450원32,450원6,348
stock-5m2026-10-08 14:15:002026-10-08 14:25:17카카오5m2026-10-08 14:15:00raw32,450원32,500원32,450원32,500원3,884
stock-5m2026-10-08 14:20:002026-10-08 14:30:17카카오5m2026-10-08 14:20:00raw32,450원32,500원32,450원32,450원5,953
stock-5m2026-10-08 14:25:002026-10-08 14:35:18카카오5m2026-10-08 14:25:00raw32,500원32,500원32,400원32,450원16,979
stock-5m2026-10-08 14:30:002026-10-08 14:40:21카카오5m2026-10-08 14:30:00raw32,450원32,500원32,400원32,450원5,467
stock-5m2026-10-08 14:35:002026-10-08 14:50:21카카오5m2026-10-08 14:35:00raw32,400원32,450원32,400원32,400원9,631
stock-5m2026-10-08 14:40:002026-10-08 14:50:21카카오5m2026-10-08 14:40:00raw32,450원32,450원32,400원32,400원10,491
stock-5m2026-10-08 14:45:002026-10-08 14:55:17카카오5m2026-10-08 14:45:00raw32,400원32,450원32,400원32,450원19,962
stock-5m2026-10-08 14:50:002026-10-08 15:00:20카카오5m2026-10-08 14:50:00raw32,400원32,450원32,400원32,400원5,200
stock-5m2026-10-08 14:55:002026-10-08 15:05:23카카오5m2026-10-08 14:55:00raw32,450원32,450원32,350원32,350원47,938
stock-5m2026-10-08 15:00:002026-10-08 15:10:21카카오5m2026-10-08 15:00:00raw32,400원32,450원32,350원32,400원16,329
stock-5m2026-10-08 15:05:002026-10-08 15:15:17카카오5m2026-10-08 15:05:00raw32,400원32,450원32,350원32,400원12,030
stock-5m2026-10-08 15:10:002026-10-08 15:20:20카카오5m2026-10-08 15:10:00raw32,400원32,450원32,350원32,450원18,330
stock-5m2026-10-08 15:15:002026-10-08 15:25:18카카오5m2026-10-08 15:15:00raw32,450원32,450원32,400원32,450원5,294
stock-5m2026-10-08 15:20:002026-10-08 15:30:17카카오5m2026-10-08 15:20:00raw32,450원32,450원32,450원32,450원0
stock-5m2026-10-08 15:25:002026-10-08 15:35:17카카오5m2026-10-08 15:25:00raw32,400원32,400원32,400원32,400원0
stock-5m2026-10-08 15:30:002026-10-08 15:40:18카카오5m2026-10-08 15:30:00raw32,400원32,400원32,400원32,400원0
stock2026-10-122026-10-12 18:00:03카카오1d2026-10-12 09:00:00raw32,300원32,600원31,650원31,850원1,669,212
stock-5m2026-10-12 09:00:002026-10-12 09:15:21카카오5m2026-10-12 09:00:00raw32,300원32,600원32,200원32,450원70,489
stock-5m2026-10-12 09:05:002026-10-12 09:15:21카카오5m2026-10-12 09:05:00raw32,450원32,600원32,250원32,400원52,842
stock-5m2026-10-12 09:10:002026-10-12 09:20:31카카오5m2026-10-12 09:10:00raw32,400원32,400원32,200원32,250원28,078
stock-5m2026-10-12 09:15:002026-10-12 09:25:18카카오5m2026-10-12 09:15:00raw32,250원32,400원32,200원32,400원30,590
stock-5m2026-10-12 09:20:002026-10-12 09:30:19카카오5m2026-10-12 09:20:00raw32,400원32,400원32,200원32,250원28,332
stock-5m2026-10-12 09:25:002026-10-12 09:35:18카카오5m2026-10-12 09:25:00raw32,250원32,300원32,200원32,300원15,164
stock-5m2026-10-12 09:30:002026-10-12 09:40:18카카오5m2026-10-12 09:30:00raw32,250원32,300원32,100원32,150원36,061
stock-5m2026-10-12 09:35:002026-10-12 09:45:24카카오5m2026-10-12 09:35:00raw32,150원32,150원32,100원32,100원18,289
stock-5m2026-10-12 09:40:002026-10-12 09:50:19카카오5m2026-10-12 09:40:00raw32,150원32,150원32,050원32,050원23,474
stock-5m2026-10-12 09:45:002026-10-12 09:55:18카카오5m2026-10-12 09:45:00raw32,100원32,100원32,000원32,000원25,745
stock-5m2026-10-12 09:50:002026-10-12 10:00:18카카오5m2026-10-12 09:50:00raw32,050원32,050원31,900원31,950원89,961
stock-5m2026-10-12 09:55:002026-10-12 10:05:17카카오5m2026-10-12 09:55:00raw31,900원32,000원31,900원32,000원24,167
stock-5m2026-10-12 10:00:002026-10-12 10:10:20카카오5m2026-10-12 10:00:00raw32,000원32,050원31,950원32,000원31,062
stock-5m2026-10-12 10:05:002026-10-12 10:15:19카카오5m2026-10-12 10:05:00raw32,000원32,050원31,800원31,850원59,991
stock-5m2026-10-12 10:10:002026-10-12 10:25:23카카오5m2026-10-12 10:10:00raw31,800원31,850원31,750원31,850원38,205
stock-5m2026-10-12 10:15:002026-10-12 10:25:23카카오5m2026-10-12 10:15:00raw31,850원31,950원31,700원31,800원58,347
stock-5m2026-10-12 10:20:002026-10-12 10:30:20카카오5m2026-10-12 10:20:00raw31,800원31,850원31,700원31,700원20,329
stock-5m2026-10-12 10:25:002026-10-12 10:35:18카카오5m2026-10-12 10:25:00raw31,725원31,850원31,650원31,800원38,505
stock-5m2026-10-12 10:30:002026-10-12 10:40:18카카오5m2026-10-12 10:30:00raw31,800원31,850원31,800원31,850원8,636
stock-5m2026-10-12 10:35:002026-10-12 10:45:23카카오5m2026-10-12 10:35:00raw31,850원31,900원31,800원31,900원18,268
stock-5m2026-10-12 10:40:002026-10-12 10:50:19카카오5m2026-10-12 10:40:00raw31,900원31,950원31,850원31,850원12,089
stock-5m2026-10-12 10:45:002026-10-12 10:55:17카카오5m2026-10-12 10:45:00raw31,900원31,900원31,850원31,900원8,150
stock-5m2026-10-12 10:50:002026-10-12 11:00:20카카오5m2026-10-12 10:50:00raw31,900원31,900원31,850원31,850원9,326
stock-5m2026-10-12 10:55:002026-10-12 11:05:23카카오5m2026-10-12 10:55:00raw31,850원31,950원31,850원31,900원14,006
stock-5m2026-10-12 11:00:002026-10-12 11:10:20카카오5m2026-10-12 11:00:00raw31,950원31,950원31,850원31,900원8,522
stock-5m2026-10-12 11:05:002026-10-12 11:15:18카카오5m2026-10-12 11:05:00raw31,900원31,900원31,800원31,850원14,400
stock-5m2026-10-12 11:10:002026-10-12 11:20:20카카오5m2026-10-12 11:10:00raw31,825원31,850원31,750원31,800원12,800
stock-5m2026-10-12 11:15:002026-10-12 11:25:17카카오5m2026-10-12 11:15:00raw31,750원31,900원31,750원31,900원22,925
stock-5m2026-10-12 11:20:002026-10-12 11:30:23카카오5m2026-10-12 11:20:00raw31,900원31,900원31,800원31,800원8,175
4,914건 중 3,401–3,450← 이전69 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬