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-5m2026-10-14 10:35:002026-10-14 10:45:17카카오5m2026-10-14 10:35:00raw31,850원31,875원31,800원31,850원8,911
stock-5m2026-10-14 10:40:002026-10-14 10:50:18카카오5m2026-10-14 10:40:00raw31,850원31,850원31,800원31,850원4,590
stock-5m2026-10-14 10:45:002026-10-14 10:55:17카카오5m2026-10-14 10:45:00raw31,850원31,900원31,800원31,850원13,580
stock-5m2026-10-14 10:50:002026-10-14 11:00:19카카오5m2026-10-14 10:50:00raw31,850원31,850원31,800원31,850원6,835
stock-5m2026-10-14 10:55:002026-10-14 11:05:18카카오5m2026-10-14 10:55:00raw31,850원31,900원31,850원31,900원7,710
stock-5m2026-10-14 11:00:002026-10-14 11:10:17카카오5m2026-10-14 11:00:00raw31,900원31,950원31,850원31,950원11,164
stock-5m2026-10-14 11:05:002026-10-14 11:15:20카카오5m2026-10-14 11:05:00raw31,900원31,950원31,850원31,900원3,982
stock-5m2026-10-14 11:10:002026-10-14 11:20:22카카오5m2026-10-14 11:10:00raw31,900원31,900원31,850원31,850원1,090
stock-5m2026-10-14 11:15:002026-10-14 11:25:17카카오5m2026-10-14 11:15:00raw31,850원31,900원31,850원31,850원7,038
stock-5m2026-10-14 11:20:002026-10-14 11:30:19카카오5m2026-10-14 11:20:00raw31,900원32,000원31,850원32,000원13,843
stock-5m2026-10-14 11:25:002026-10-14 11:35:18카카오5m2026-10-14 11:25:00raw32,000원32,000원31,900원31,950원6,581
stock-5m2026-10-14 11:30:002026-10-14 11:50:19카카오5m2026-10-14 11:30:00raw31,950원31,950원31,900원31,950원3,330
stock-5m2026-10-14 11:35:002026-10-14 11:50:19카카오5m2026-10-14 11:35:00raw31,950원31,950원31,900원31,950원2,166
stock-5m2026-10-14 11:40:002026-10-14 11:50:19카카오5m2026-10-14 11:40:00raw31,950원32,000원31,900원31,950원10,850
stock-5m2026-10-14 11:45:002026-10-14 11:55:19카카오5m2026-10-14 11:45:00raw32,000원32,000원31,950원32,000원5,062
stock-5m2026-10-14 11:50:002026-10-14 12:05:17카카오5m2026-10-14 11:50:00raw32,000원32,050원31,950원32,000원9,543
stock-5m2026-10-14 11:55:002026-10-14 12:05:17카카오5m2026-10-14 11:55:00raw32,050원32,050원31,950원31,950원11,852
stock-5m2026-10-14 12:00:002026-10-14 12:15:17카카오5m2026-10-14 12:00:00raw32,000원32,000원31,950원31,950원2,081
stock-5m2026-10-14 12:05:002026-10-14 12:15:17카카오5m2026-10-14 12:05:00raw31,950원32,000원31,950원32,000원1,639
stock-5m2026-10-14 12:10:002026-10-14 12:20:17카카오5m2026-10-14 12:10:00raw32,000원32,000원31,950원32,000원2,249
stock-5m2026-10-14 12:15:002026-10-14 12:25:18카카오5m2026-10-14 12:15:00raw31,950원32,000원31,950원32,000원3,223
stock-5m2026-10-14 12:20:002026-10-14 12:30:19카카오5m2026-10-14 12:20:00raw32,000원32,050원31,950원32,050원16,580
stock-5m2026-10-14 12:25:002026-10-14 12:35:17카카오5m2026-10-14 12:25:00raw32,050원32,050원32,000원32,050원6,537
stock-5m2026-10-14 12:30:002026-10-14 12:40:18카카오5m2026-10-14 12:30:00raw32,050원32,050원32,000원32,000원5,671
stock-5m2026-10-14 12:35:002026-10-14 12:45:18카카오5m2026-10-14 12:35:00raw32,000원32,050원31,950원32,000원7,474
stock-5m2026-10-14 12:40:002026-10-14 12:55:17카카오5m2026-10-14 12:40:00raw32,000원32,000원31,950원32,000원2,431
stock-5m2026-10-14 12:45:002026-10-14 12:55:17카카오5m2026-10-14 12:45:00raw32,000원32,000원31,900원31,900원8,825
stock-5m2026-10-14 12:50:002026-10-14 13:00:18카카오5m2026-10-14 12:50:00raw31,950원31,950원31,900원31,950원4,433
stock-5m2026-10-14 12:55:002026-10-14 13:05:17카카오5m2026-10-14 12:55:00raw31,925원31,950원31,900원31,900원3,682
stock-5m2026-10-14 13:00:002026-10-14 13:10:17카카오5m2026-10-14 13:00:00raw31,950원31,950원31,900원31,950원3,363
stock-5m2026-10-14 13:05:002026-10-14 13:15:18카카오5m2026-10-14 13:05:00raw31,950원31,950원31,900원31,950원2,914
stock-5m2026-10-14 13:10:002026-10-14 13:25:17카카오5m2026-10-14 13:10:00raw31,900원31,950원31,900원31,900원1,720
stock-5m2026-10-14 13:15:002026-10-14 13:25:17카카오5m2026-10-14 13:15:00raw31,950원31,950원31,900원31,900원3,841
stock-5m2026-10-14 13:20:002026-10-14 13:30:18카카오5m2026-10-14 13:20:00raw31,950원31,950원31,900원31,950원2,124
stock-5m2026-10-14 13:25:002026-10-14 13:35:17카카오5m2026-10-14 13:25:00raw31,950원31,950원31,900원31,900원4,241
stock-5m2026-10-14 13:30:002026-10-14 13:40:17카카오5m2026-10-14 13:30:00raw31,950원32,050원31,900원32,050원26,675
stock-5m2026-10-14 13:35:002026-10-14 13:45:17카카오5m2026-10-14 13:35:00raw32,050원32,050원32,000원32,050원6,151
stock-5m2026-10-14 13:40:002026-10-14 13:50:18카카오5m2026-10-14 13:40:00raw32,050원32,050원31,950원32,000원19,583
stock-5m2026-10-14 13:45:002026-10-14 13:55:17카카오5m2026-10-14 13:45:00raw31,950원32,050원31,950원32,000원14,945
stock-5m2026-10-14 13:50:002026-10-14 14:00:20카카오5m2026-10-14 13:50:00raw32,050원32,050원32,000원32,000원6,028
stock-5m2026-10-14 13:55:002026-10-14 14:05:18카카오5m2026-10-14 13:55:00raw32,000원32,050원32,000원32,050원4,141
stock-5m2026-10-14 14:00:002026-10-14 14:10:18카카오5m2026-10-14 14:00:00raw32,050원32,050원31,900원31,900원28,473
stock-5m2026-10-14 14:05:002026-10-14 14:15:17카카오5m2026-10-14 14:05:00raw31,950원31,950원31,900원31,950원1,996
stock-5m2026-10-14 14:10:002026-10-14 14:20:18카카오5m2026-10-14 14:10:00raw31,950원32,050원31,900원32,050원30,943
stock-5m2026-10-14 14:15:002026-10-14 14:25:17카카오5m2026-10-14 14:15:00raw32,050원32,050원32,000원32,050원3,719
stock-5m2026-10-14 14:20:002026-10-14 14:30:23카카오5m2026-10-14 14:20:00raw32,050원32,050원31,950원32,000원35,095
stock-5m2026-10-14 14:25:002026-10-14 14:35:18카카오5m2026-10-14 14:25:00raw32,000원32,000원31,950원32,000원2,671
stock-5m2026-10-14 14:30:002026-10-14 14:40:18카카오5m2026-10-14 14:30:00raw32,000원32,000원31,950원31,950원4,395
stock-5m2026-10-14 14:35:002026-10-14 14:45:17카카오5m2026-10-14 14:35:00raw32,000원32,000원31,900원31,900원8,165
stock-5m2026-10-14 14:40:002026-10-14 14:50:17카카오5m2026-10-14 14:40:00raw31,925원31,950원31,900원31,900원4,699
4,927건 중 3,601–3,650← 이전73 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬