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-5m2026-10-13 13:05:002026-10-13 13:15:17카카오5m2026-10-13 13:05:00raw30,700원30,750원30,600원30,700원13,166
stock-5m2026-10-13 13:10:002026-10-13 13:20:18카카오5m2026-10-13 13:10:00raw30,700원30,800원30,700원30,750원21,456
stock-5m2026-10-13 13:15:002026-10-13 13:25:20카카오5m2026-10-13 13:15:00raw30,750원30,800원30,700원30,750원14,132
stock-5m2026-10-13 13:20:002026-10-13 13:30:22카카오5m2026-10-13 13:20:00raw30,750원30,800원30,700원30,800원11,083
stock-5m2026-10-13 13:25:002026-10-13 13:35:17카카오5m2026-10-13 13:25:00raw30,800원30,800원30,650원30,700원9,042
stock-5m2026-10-13 13:30:002026-10-13 13:40:18카카오5m2026-10-13 13:30:00raw30,650원30,750원30,600원30,650원16,043
stock-5m2026-10-13 13:35:002026-10-13 13:45:17카카오5m2026-10-13 13:35:00raw30,650원30,750원30,600원30,650원15,689
stock-5m2026-10-13 13:40:002026-10-13 13:50:19카카오5m2026-10-13 13:40:00raw30,650원30,700원30,600원30,650원7,916
stock-5m2026-10-13 13:45:002026-10-13 14:00:19카카오5m2026-10-13 13:45:00raw30,650원30,700원30,650원30,700원6,572
stock-5m2026-10-13 13:50:002026-10-13 14:00:19카카오5m2026-10-13 13:50:00raw30,700원30,700원30,600원30,650원13,791
stock-5m2026-10-13 13:55:002026-10-13 14:05:17카카오5m2026-10-13 13:55:00raw30,650원30,800원30,650원30,700원18,760
stock-5m2026-10-13 14:00:002026-10-13 14:10:18카카오5m2026-10-13 14:00:00raw30,750원30,750원30,650원30,700원9,167
stock-5m2026-10-13 14:05:002026-10-13 14:15:17카카오5m2026-10-13 14:05:00raw30,750원30,900원30,750원30,900원28,826
stock-5m2026-10-13 14:10:002026-10-13 14:20:19카카오5m2026-10-13 14:10:00raw30,900원30,950원30,850원30,950원13,692
stock-5m2026-10-13 14:15:002026-10-13 14:25:17카카오5m2026-10-13 14:15:00raw30,900원31,000원30,850원31,000원26,654
stock-5m2026-10-13 14:20:002026-10-13 14:35:17카카오5m2026-10-13 14:20:00raw31,000원31,050원30,950원31,000원20,234
stock-5m2026-10-13 14:25:002026-10-13 14:35:17카카오5m2026-10-13 14:25:00raw31,000원31,050원30,950원30,950원15,200
stock-5m2026-10-13 14:30:002026-10-13 14:40:17카카오5m2026-10-13 14:30:00raw30,950원31,000원30,850원30,900원16,482
stock-5m2026-10-13 14:35:002026-10-13 14:45:21카카오5m2026-10-13 14:35:00raw30,900원31,100원30,850원31,000원31,195
stock-5m2026-10-13 14:40:002026-10-13 14:50:17카카오5m2026-10-13 14:40:00raw31,000원31,000원30,900원31,000원10,582
stock-5m2026-10-13 14:45:002026-10-13 14:55:17카카오5m2026-10-13 14:45:00raw30,950원31,000원30,900원31,000원15,107
stock-5m2026-10-13 14:50:002026-10-13 15:00:18카카오5m2026-10-13 14:50:00raw31,000원31,000원30,900원30,950원10,200
stock-5m2026-10-13 14:55:002026-10-13 15:05:17카카오5m2026-10-13 14:55:00raw30,950원31,100원30,950원31,000원17,006
stock-5m2026-10-13 15:00:002026-10-13 15:10:19카카오5m2026-10-13 15:00:00raw31,050원31,050원30,950원31,000원15,921
stock-5m2026-10-13 15:05:002026-10-13 15:15:18카카오5m2026-10-13 15:05:00raw31,000원31,050원30,900원30,950원20,240
stock-5m2026-10-13 15:10:002026-10-13 15:25:17카카오5m2026-10-13 15:10:00raw30,950원31,200원30,950원31,100원40,971
stock-5m2026-10-13 15:15:002026-10-13 15:25:17카카오5m2026-10-13 15:15:00raw31,100원31,275원31,100원31,200원18,073
stock-5m2026-10-13 15:20:002026-10-13 15:30:18카카오5m2026-10-13 15:20:00raw31,300원31,300원31,300원31,300원0
stock-5m2026-10-13 15:25:002026-10-13 15:35:17카카오5m2026-10-13 15:25:00raw31,300원31,300원31,300원31,300원0
stock-5m2026-10-13 15:30:002026-10-13 15:40:17카카오5m2026-10-13 15:30:00raw31,300원31,300원31,300원31,300원0
stock2026-10-142026-10-15 18:00:02카카오1d2026-10-14 09:00:00raw31,300원32,100원31,150원31,700원1,484,255
stock-5m2026-10-14 09:00:002026-10-14 09:10:30카카오5m2026-10-14 09:00:00raw31,300원31,750원31,150원31,600원81,756
stock-5m2026-10-14 09:05:002026-10-14 09:15:17카카오5m2026-10-14 09:05:00raw31,600원31,950원31,600원31,750원43,315
stock-5m2026-10-14 09:10:002026-10-14 09:20:17카카오5m2026-10-14 09:10:00raw31,750원31,850원31,750원31,750원17,802
stock-5m2026-10-14 09:15:002026-10-14 09:25:18카카오5m2026-10-14 09:15:00raw31,750원32,050원31,750원31,900원43,793
stock-5m2026-10-14 09:20:002026-10-14 09:30:25카카오5m2026-10-14 09:20:00raw31,950원32,000원31,850원31,950원15,883
stock-5m2026-10-14 09:25:002026-10-14 09:35:25카카오5m2026-10-14 09:25:00raw31,975원32,100원31,950원32,000원55,896
stock-5m2026-10-14 09:30:002026-10-14 09:40:17카카오5m2026-10-14 09:30:00raw32,050원32,050원31,950원32,050원21,101
stock-5m2026-10-14 09:35:002026-10-14 09:45:18카카오5m2026-10-14 09:35:00raw32,050원32,050원31,950원32,000원16,933
stock-5m2026-10-14 09:40:002026-10-14 09:50:17카카오5m2026-10-14 09:40:00raw32,000원32,050원31,900원31,950원29,006
stock-5m2026-10-14 09:45:002026-10-14 09:55:17카카오5m2026-10-14 09:45:00raw32,000원32,000원31,950원31,975원7,218
stock-5m2026-10-14 09:50:002026-10-14 10:00:18카카오5m2026-10-14 09:50:00raw31,950원32,000원31,900원31,950원9,137
stock-5m2026-10-14 09:55:002026-10-14 10:05:18카카오5m2026-10-14 09:55:00raw31,950원31,950원31,850원31,850원16,078
stock-5m2026-10-14 10:00:002026-10-14 10:10:22카카오5m2026-10-14 10:00:00raw31,850원32,100원31,850원32,050원27,647
stock-5m2026-10-14 10:05:002026-10-14 10:15:18카카오5m2026-10-14 10:05:00raw32,050원32,050원31,900원31,900원13,225
stock-5m2026-10-14 10:10:002026-10-14 10:20:17카카오5m2026-10-14 10:10:00raw31,950원32,000원31,850원31,950원15,919
stock-5m2026-10-14 10:15:002026-10-14 10:25:17카카오5m2026-10-14 10:15:00raw32,000원32,000원31,800원31,850원12,109
stock-5m2026-10-14 10:20:002026-10-14 10:30:21카카오5m2026-10-14 10:20:00raw31,800원31,850원31,750원31,800원14,996
stock-5m2026-10-14 10:25:002026-10-14 10:35:18카카오5m2026-10-14 10:25:00raw31,800원31,850원31,750원31,850원10,572
stock-5m2026-10-14 10:30:002026-10-14 10:40:20카카오5m2026-10-14 10:30:00raw31,800원31,850원31,700원31,850원24,086
4,926건 중 3,551–3,600← 이전72 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬