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 14:45:002026-10-14 14:55:18카카오5m2026-10-14 14:45:00raw31,900원31,950원31,900원31,925원4,784
stock-5m2026-10-14 14:50:002026-10-14 15:00:24카카오5m2026-10-14 14:50:00raw31,925원31,950원31,750원31,850원46,111
stock-5m2026-10-14 14:55:002026-10-14 15:05:17카카오5m2026-10-14 14:55:00raw31,900원31,900원31,650원31,750원56,692
stock-5m2026-10-14 15:00:002026-10-14 15:10:18카카오5m2026-10-14 15:00:00raw31,750원31,800원31,500원31,500원26,522
stock-5m2026-10-14 15:05:002026-10-14 15:15:17카카오5m2026-10-14 15:05:00raw31,550원31,800원31,500원31,750원31,038
stock-5m2026-10-14 15:10:002026-10-14 15:20:17카카오5m2026-10-14 15:10:00raw31,750원31,900원31,700원31,850원23,661
stock-5m2026-10-14 15:15:002026-10-14 15:25:18카카오5m2026-10-14 15:15:00raw31,850원31,900원31,750원31,800원18,561
stock-5m2026-10-14 15:20:002026-10-14 15:30:17카카오5m2026-10-14 15:20:00raw31,800원31,800원31,800원31,800원0
stock-5m2026-10-14 15:25:002026-10-14 15:35:17카카오5m2026-10-14 15:25:00raw31,700원31,700원31,700원31,700원0
stock-5m2026-10-14 15:30:002026-10-14 15:40:18카카오5m2026-10-14 15:30:00raw31,700원31,700원31,700원31,700원0
stock2026-10-152026-10-15 18:00:02카카오1d2026-10-15 09:00:00raw30,950원31,700원30,350원30,650원1,972,492
stock-5m2026-10-15 09:00:002026-10-15 09:15:17카카오5m2026-10-15 09:00:00raw30,950원30,950원30,350원30,750원133,622
stock-5m2026-10-15 09:05:002026-10-15 09:15:17카카오5m2026-10-15 09:05:00raw30,750원31,050원30,550원30,900원44,821
stock-5m2026-10-15 09:10:002026-10-15 09:20:17카카오5m2026-10-15 09:10:00raw30,950원31,000원30,500원30,650원66,633
stock-5m2026-10-15 09:15:002026-10-15 09:25:17카카오5m2026-10-15 09:15:00raw30,700원30,750원30,500원30,550원34,319
stock-5m2026-10-15 09:20:002026-10-15 09:30:20카카오5m2026-10-15 09:20:00raw30,550원30,850원30,500원30,850원53,402
stock-5m2026-10-15 09:25:002026-10-15 09:35:17카카오5m2026-10-15 09:25:00raw30,850원31,000원30,650원30,750원23,542
stock-5m2026-10-15 09:30:002026-10-15 09:40:18카카오5m2026-10-15 09:30:00raw30,800원30,900원30,700원30,800원42,356
stock-5m2026-10-15 09:35:002026-10-15 09:45:18카카오5m2026-10-15 09:35:00raw30,750원30,900원30,550원30,600원27,430
stock-5m2026-10-15 09:40:002026-10-15 09:50:17카카오5m2026-10-15 09:40:00raw30,650원30,750원30,550원30,700원24,903
stock-5m2026-10-15 09:45:002026-10-15 09:55:17카카오5m2026-10-15 09:45:00raw30,700원30,700원30,500원30,500원21,187
stock-5m2026-10-15 09:50:002026-10-15 10:00:20카카오5m2026-10-15 09:50:00raw30,500원30,650원30,500원30,550원28,168
stock-5m2026-10-15 09:55:002026-10-15 10:05:17카카오5m2026-10-15 09:55:00raw30,500원30,650원30,500원30,600원27,932
stock-5m2026-10-15 10:00:002026-10-15 10:15:18카카오5m2026-10-15 10:00:00raw30,600원30,700원30,550원30,700원30,971
stock-5m2026-10-15 10:05:002026-10-15 10:15:18카카오5m2026-10-15 10:05:00raw30,650원30,750원30,600원30,725원36,329
stock-5m2026-10-15 10:10:002026-10-15 10:20:17카카오5m2026-10-15 10:10:00raw30,725원30,750원30,600원30,600원17,056
stock-5m2026-10-15 10:15:002026-10-15 10:25:17카카오5m2026-10-15 10:15:00raw30,600원30,650원30,500원30,550원21,207
stock-5m2026-10-15 10:20:002026-10-15 10:30:17카카오5m2026-10-15 10:20:00raw30,550원30,550원30,350원30,450원80,640
stock-5m2026-10-15 10:25:002026-10-15 10:35:18카카오5m2026-10-15 10:25:00raw30,450원30,550원30,400원30,550원19,069
stock-5m2026-10-15 10:30:002026-10-15 10:40:17카카오5m2026-10-15 10:30:00raw30,550원30,700원30,525원30,650원30,812
stock-5m2026-10-15 10:35:002026-10-15 10:45:17카카오5m2026-10-15 10:35:00raw30,600원30,800원30,600원30,750원50,776
stock-5m2026-10-15 10:40:002026-10-15 10:50:18카카오5m2026-10-15 10:40:00raw30,750원30,750원30,700원30,750원13,492
stock-5m2026-10-15 10:45:002026-10-15 10:55:17카카오5m2026-10-15 10:45:00raw30,750원30,750원30,600원30,600원13,443
stock-5m2026-10-15 10:50:002026-10-15 11:00:19카카오5m2026-10-15 10:50:00raw30,600원30,750원30,600원30,750원25,166
stock-5m2026-10-15 10:55:002026-10-15 11:05:18카카오5m2026-10-15 10:55:00raw30,700원30,750원30,575원30,600원15,214
stock-5m2026-10-15 11:00:002026-10-15 11:10:18카카오5m2026-10-15 11:00:00raw30,600원30,750원30,600원30,650원35,878
stock-5m2026-10-15 11:05:002026-10-15 11:15:17카카오5m2026-10-15 11:05:00raw30,600원30,800원30,600원30,750원23,888
stock-5m2026-10-15 11:10:002026-10-15 11:20:18카카오5m2026-10-15 11:10:00raw30,750원30,800원30,650원30,750원8,842
stock-5m2026-10-15 11:15:002026-10-15 11:25:17카카오5m2026-10-15 11:15:00raw30,725원30,750원30,700원30,750원5,829
stock-5m2026-10-15 11:20:002026-10-15 11:30:21카카오5m2026-10-15 11:20:00raw30,750원30,800원30,650원30,700원15,819
stock-5m2026-10-15 11:25:002026-10-15 11:35:17카카오5m2026-10-15 11:25:00raw30,700원30,700원30,600원30,700원7,687
stock-5m2026-10-15 11:30:002026-10-15 11:45:17카카오5m2026-10-15 11:30:00raw30,650원30,700원30,600원30,650원5,382
stock-5m2026-10-15 11:35:002026-10-15 11:45:17카카오5m2026-10-15 11:35:00raw30,650원30,650원30,600원30,650원7,420
stock-5m2026-10-15 11:40:002026-10-15 11:50:18카카오5m2026-10-15 11:40:00raw30,650원30,650원30,600원30,600원4,034
stock-5m2026-10-15 11:45:002026-10-15 11:55:18카카오5m2026-10-15 11:45:00raw30,600원30,650원30,600원30,600원7,056
stock-5m2026-10-15 11:50:002026-10-15 12:00:19카카오5m2026-10-15 11:50:00raw30,650원30,650원30,600원30,650원10,181
stock-5m2026-10-15 11:55:002026-10-15 12:05:17카카오5m2026-10-15 11:55:00raw30,600원30,700원30,600원30,700원7,584
stock-5m2026-10-15 12:00:002026-10-15 12:10:18카카오5m2026-10-15 12:00:00raw30,650원30,700원30,550원30,550원23,071
stock-5m2026-10-15 12:05:002026-10-15 12:15:17카카오5m2026-10-15 12:05:00raw30,500원30,650원30,500원30,600원15,246
stock-5m2026-10-15 12:10:002026-10-15 12:20:17카카오5m2026-10-15 12:10:00raw30,650원30,650원30,550원30,650원10,142
4,929건 중 3,651–3,700← 이전74 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬