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-5m2026-10-12 11:25:002026-10-12 11:35:18카카오5m2026-10-12 11:25:00raw31,850원31,950원31,800원31,900원21,393
stock-5m2026-10-12 11:30:002026-10-12 11:40:18카카오5m2026-10-12 11:30:00raw31,950원31,950원31,850원31,900원11,280
stock-5m2026-10-12 11:35:002026-10-12 11:50:18카카오5m2026-10-12 11:35:00raw31,900원32,000원31,850원31,950원24,272
stock-5m2026-10-12 11:40:002026-10-12 11:50:18카카오5m2026-10-12 11:40:00raw31,950원31,950원31,900원31,950원11,584
stock-5m2026-10-12 11:45:002026-10-12 11:55:17카카오5m2026-10-12 11:45:00raw31,900원31,950원31,900원31,950원7,420
stock-5m2026-10-12 11:50:002026-10-12 12:05:17카카오5m2026-10-12 11:50:00raw31,950원31,950원31,850원31,900원6,690
stock-5m2026-10-12 11:55:002026-10-12 12:05:17카카오5m2026-10-12 11:55:00raw31,850원31,900원31,800원31,800원10,536
stock-5m2026-10-12 12:00:002026-10-12 12:10:23카카오5m2026-10-12 12:00:00raw31,850원31,850원31,800원31,850원5,829
stock-5m2026-10-12 12:05:002026-10-12 12:15:17카카오5m2026-10-12 12:05:00raw31,850원31,850원31,800원31,850원7,248
stock-5m2026-10-12 12:10:002026-10-12 12:20:18카카오5m2026-10-12 12:10:00raw31,800원31,850원31,800원31,850원21,912
stock-5m2026-10-12 12:15:002026-10-12 12:25:19카카오5m2026-10-12 12:15:00raw31,850원31,950원31,800원31,900원16,941
stock-5m2026-10-12 12:20:002026-10-12 12:30:19카카오5m2026-10-12 12:20:00raw31,900원32,050원31,850원32,000원34,155
stock-5m2026-10-12 12:25:002026-10-12 12:35:19카카오5m2026-10-12 12:25:00raw32,000원32,050원31,950원32,000원14,332
stock-5m2026-10-12 12:30:002026-10-12 12:40:20카카오5m2026-10-12 12:30:00raw32,000원32,050원31,950원31,950원15,309
stock-5m2026-10-12 12:35:002026-10-12 12:45:18카카오5m2026-10-12 12:35:00raw32,000원32,000원31,950원32,000원5,812
stock-5m2026-10-12 12:40:002026-10-12 12:50:22카카오5m2026-10-12 12:40:00raw32,000원32,000원31,900원31,950원16,577
stock-5m2026-10-12 12:45:002026-10-12 12:55:19카카오5m2026-10-12 12:45:00raw31,900원31,950원31,900원31,950원6,048
stock-5m2026-10-12 12:50:002026-10-12 13:00:20카카오5m2026-10-12 12:50:00raw31,950원31,950원31,900원31,900원7,403
stock-5m2026-10-12 12:55:002026-10-12 13:05:20카카오5m2026-10-12 12:55:00raw31,950원31,950원31,900원31,900원9,458
stock-5m2026-10-12 13:00:002026-10-12 13:10:17카카오5m2026-10-12 13:00:00raw31,950원31,950원31,850원31,850원16,054
stock-5m2026-10-12 13:05:002026-10-12 13:15:18카카오5m2026-10-12 13:05:00raw31,900원32,000원31,850원32,000원38,341
stock-5m2026-10-12 13:10:002026-10-12 13:25:23카카오5m2026-10-12 13:10:00raw32,000원32,000원31,950원31,950원4,553
stock-5m2026-10-12 13:15:002026-10-12 13:25:23카카오5m2026-10-12 13:15:00raw31,950원32,000원31,950원31,950원10,424
stock-5m2026-10-12 13:20:002026-10-12 13:30:18카카오5m2026-10-12 13:20:00raw31,950원32,050원31,950원32,000원20,531
stock-5m2026-10-12 13:25:002026-10-12 13:35:18카카오5m2026-10-12 13:25:00raw32,050원32,100원32,000원32,100원22,703
stock-5m2026-10-12 13:30:002026-10-12 13:40:18카카오5m2026-10-12 13:30:00raw32,050원32,250원32,050원32,250원23,253
stock-5m2026-10-12 13:35:002026-10-12 13:45:19카카오5m2026-10-12 13:35:00raw32,250원32,250원32,150원32,200원12,578
stock-5m2026-10-12 13:40:002026-10-12 13:50:18카카오5m2026-10-12 13:40:00raw32,200원32,300원32,150원32,250원19,104
stock-5m2026-10-12 13:45:002026-10-12 13:55:18카카오5m2026-10-12 13:45:00raw32,250원32,300원32,200원32,200원9,573
stock-5m2026-10-12 13:50:002026-10-12 14:00:19카카오5m2026-10-12 13:50:00raw32,200원32,250원32,200원32,250원9,986
stock-5m2026-10-12 13:55:002026-10-12 14:05:20카카오5m2026-10-12 13:55:00raw32,200원32,250원32,200원32,250원5,755
stock-5m2026-10-12 14:00:002026-10-12 14:10:17카카오5m2026-10-12 14:00:00raw32,250원32,250원32,100원32,150원13,563
stock-5m2026-10-12 14:05:002026-10-12 14:15:18카카오5m2026-10-12 14:05:00raw32,150원32,250원32,100원32,250원26,309
stock-5m2026-10-12 14:10:002026-10-12 14:20:18카카오5m2026-10-12 14:10:00raw32,200원32,250원32,150원32,150원5,505
stock-5m2026-10-12 14:15:002026-10-12 14:30:17카카오5m2026-10-12 14:15:00raw32,200원32,200원32,100원32,100원7,833
stock-5m2026-10-12 14:20:002026-10-12 14:30:17카카오5m2026-10-12 14:20:00raw32,100원32,150원32,100원32,100원6,469
stock-5m2026-10-12 14:25:002026-10-12 14:35:20카카오5m2026-10-12 14:25:00raw32,125원32,150원32,100원32,100원6,249
stock-5m2026-10-12 14:30:002026-10-12 14:40:18카카오5m2026-10-12 14:30:00raw32,100원32,150원32,100원32,100원13,802
stock-5m2026-10-12 14:35:002026-10-12 14:50:21카카오5m2026-10-12 14:35:00raw32,050원32,100원32,050원32,100원10,441
stock-5m2026-10-12 14:40:002026-10-12 14:50:21카카오5m2026-10-12 14:40:00raw32,100원32,100원31,900원31,900원20,827
stock-5m2026-10-12 14:45:002026-10-12 14:55:18카카오5m2026-10-12 14:45:00raw31,900원32,000원31,900원31,950원40,812
stock-5m2026-10-12 14:50:002026-10-12 15:00:23카카오5m2026-10-12 14:50:00raw32,000원32,100원31,950원32,100원35,676
stock-5m2026-10-12 14:55:002026-10-12 15:05:19카카오5m2026-10-12 14:55:00raw32,100원32,100원32,000원32,050원15,909
stock-5m2026-10-12 15:00:002026-10-12 15:10:20카카오5m2026-10-12 15:00:00raw32,050원32,050원32,000원32,000원8,699
stock-5m2026-10-12 15:05:002026-10-12 15:15:21카카오5m2026-10-12 15:05:00raw32,000원32,050원31,900원31,900원16,452
stock-5m2026-10-12 15:10:002026-10-12 15:20:19카카오5m2026-10-12 15:10:00raw31,900원31,950원31,850원31,850원23,169
stock-5m2026-10-12 15:15:002026-10-12 15:25:17카카오5m2026-10-12 15:15:00raw31,900원32,000원31,850원32,000원12,663
stock-5m2026-10-12 15:20:002026-10-12 15:30:18카카오5m2026-10-12 15:20:00raw32,000원32,000원32,000원32,000원0
stock-5m2026-10-12 15:25:002026-10-12 15:35:17카카오5m2026-10-12 15:25:00raw31,900원31,900원31,900원31,900원0
stock-5m2026-10-12 15:30:002026-10-12 15:40:17카카오5m2026-10-12 15:30:00raw31,900원31,900원31,900원31,900원0
4,923건 중 3,451–3,500← 이전70 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬