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-5m2026-08-12 10:50:002026-08-12 11:00:18카카오5m2026-08-12 10:50:00raw40,400원40,400원40,250원40,350원44,315
stock-5m2026-08-12 10:55:002026-08-12 11:05:17카카오5m2026-08-12 10:55:00raw40,350원40,350원40,300원40,300원5,558
stock-5m2026-08-12 11:00:002026-08-12 11:10:17카카오5m2026-08-12 11:00:00raw40,300원40,325원40,200원40,250원32,169
stock-5m2026-08-12 11:05:002026-08-12 11:15:18카카오5m2026-08-12 11:05:00raw40,250원40,250원40,100원40,100원51,922
stock-5m2026-08-12 11:10:002026-08-12 11:20:17카카오5m2026-08-12 11:10:00raw40,125원40,200원40,050원40,050원57,323
stock-5m2026-08-12 11:15:002026-08-12 11:25:17카카오5m2026-08-12 11:15:00raw40,100원40,100원40,000원40,050원51,464
stock-5m2026-08-12 11:20:002026-08-12 11:30:18카카오5m2026-08-12 11:20:00raw40,075원40,150원40,050원40,150원17,412
stock-5m2026-08-12 11:25:002026-08-12 11:35:17카카오5m2026-08-12 11:25:00raw40,150원40,150원40,050원40,075원27,390
stock-5m2026-08-12 11:30:002026-08-12 11:40:17카카오5m2026-08-12 11:30:00raw40,050원40,150원40,050원40,100원16,063
stock-5m2026-08-12 11:35:002026-08-12 11:45:17카카오5m2026-08-12 11:35:00raw40,100원40,150원40,000원40,050원60,599
stock-5m2026-08-12 11:40:002026-08-12 11:50:17카카오5m2026-08-12 11:40:00raw40,050원40,050원40,000원40,000원13,719
stock-5m2026-08-12 11:45:002026-08-12 11:55:17카카오5m2026-08-12 11:45:00raw40,050원40,100원40,000원40,050원18,017
stock-5m2026-08-12 11:50:002026-08-12 12:00:18카카오5m2026-08-12 11:50:00raw40,100원40,100원40,000원40,000원15,997
stock-5m2026-08-12 11:55:002026-08-12 12:05:18카카오5m2026-08-12 11:55:00raw40,050원40,050원39,950원39,950원49,397
stock-5m2026-08-12 12:00:002026-08-12 12:10:17카카오5m2026-08-12 12:00:00raw39,950원40,100원39,950원40,000원32,015
stock-5m2026-08-12 12:05:002026-08-12 12:15:17카카오5m2026-08-12 12:05:00raw40,000원40,050원39,900원39,950원28,631
stock-5m2026-08-12 12:10:002026-08-12 12:20:18카카오5m2026-08-12 12:10:00raw39,950원39,950원39,850원39,900원31,498
stock-5m2026-08-12 12:15:002026-08-12 12:25:17카카오5m2026-08-12 12:15:00raw39,900원39,950원39,800원39,950원47,006
stock-5m2026-08-12 12:20:002026-08-12 12:30:20카카오5m2026-08-12 12:20:00raw39,950원40,000원39,900원40,000원21,210
stock-5m2026-08-12 12:25:002026-08-12 12:35:20카카오5m2026-08-12 12:25:00raw40,000원40,100원39,950원40,050원17,202
stock-5m2026-08-12 12:30:002026-08-12 12:40:17카카오5m2026-08-12 12:30:00raw40,050원40,050원39,900원39,900원26,201
stock-5m2026-08-12 12:35:002026-08-12 12:45:17카카오5m2026-08-12 12:35:00raw39,950원40,075원39,950원40,050원14,752
stock-5m2026-08-12 12:40:002026-08-12 12:50:20카카오5m2026-08-12 12:40:00raw40,050원40,100원40,000원40,100원15,177
stock-5m2026-08-12 12:45:002026-08-12 12:55:21카카오5m2026-08-12 12:45:00raw40,100원40,200원40,050원40,100원30,188
stock-5m2026-08-12 12:50:002026-08-12 13:00:17카카오5m2026-08-12 12:50:00raw40,100원40,100원40,000원40,050원11,712
stock-5m2026-08-12 12:55:002026-08-12 13:05:21카카오5m2026-08-12 12:55:00raw40,050원40,050원40,000원40,025원11,566
stock-5m2026-08-12 13:00:002026-08-12 13:10:17카카오5m2026-08-12 13:00:00raw40,000원40,050원40,000원40,050원6,401
stock-5m2026-08-12 13:05:002026-08-12 13:15:22카카오5m2026-08-12 13:05:00raw40,050원40,050원39,950원39,950원13,732
stock-5m2026-08-12 13:10:002026-08-12 13:20:17카카오5m2026-08-12 13:10:00raw40,000원40,000원39,900원39,950원22,011
stock-5m2026-08-12 13:15:002026-08-12 13:25:21카카오5m2026-08-12 13:15:00raw39,950원40,000원39,900원39,900원13,410
stock-5m2026-08-12 13:20:002026-08-12 13:30:17카카오5m2026-08-12 13:20:00raw39,900원39,950원39,900원39,950원9,263
stock-5m2026-08-12 13:25:002026-08-12 13:35:20카카오5m2026-08-12 13:25:00raw39,900원39,950원39,800원39,825원44,456
stock-5m2026-08-12 13:30:002026-08-12 13:40:18카카오5m2026-08-12 13:30:00raw39,825원39,900원39,800원39,850원23,738
stock-5m2026-08-12 13:35:002026-08-12 13:45:17카카오5m2026-08-12 13:35:00raw39,900원39,900원39,850원39,850원13,565
stock-5m2026-08-12 13:40:002026-08-12 13:50:19카카오5m2026-08-12 13:40:00raw39,875원39,900원39,850원39,875원6,997
stock-5m2026-08-12 13:45:002026-08-12 13:55:18카카오5m2026-08-12 13:45:00raw39,875원39,950원39,850원39,950원15,528
stock-5m2026-08-12 13:50:002026-08-12 14:00:24카카오5m2026-08-12 13:50:00raw39,950원39,950원39,850원39,875원13,652
stock-5m2026-08-12 13:55:002026-08-12 14:05:17카카오5m2026-08-12 13:55:00raw39,875원39,900원39,850원39,900원7,509
stock-5m2026-08-12 14:00:002026-08-12 14:10:20카카오5m2026-08-12 14:00:00raw39,875원39,950원39,850원39,900원30,024
stock-5m2026-08-12 14:05:002026-08-12 14:20:19카카오5m2026-08-12 14:05:00raw39,900원39,950원39,850원39,850원12,499
stock-5m2026-08-12 14:10:002026-08-12 14:20:19카카오5m2026-08-12 14:10:00raw39,850원39,950원39,850원39,900원15,563
stock-5m2026-08-12 14:15:002026-08-12 14:25:17카카오5m2026-08-12 14:15:00raw39,900원39,950원39,850원39,850원14,672
stock-5m2026-08-12 14:20:002026-08-12 14:30:19카카오5m2026-08-12 14:20:00raw39,850원39,900원39,700원39,750원73,057
stock-5m2026-08-12 14:25:002026-08-12 14:35:17카카오5m2026-08-12 14:25:00raw39,750원39,800원39,700원39,700원32,418
stock-5m2026-08-12 14:30:002026-08-12 14:40:23카카오5m2026-08-12 14:30:00raw39,750원39,800원39,700원39,750원23,380
stock-5m2026-08-12 14:35:002026-08-12 14:45:18카카오5m2026-08-12 14:35:00raw39,800원39,800원39,700원39,700원30,759
stock-5m2026-08-12 14:40:002026-08-12 14:50:17카카오5m2026-08-12 14:40:00raw39,750원39,750원39,700원39,700원14,470
stock-5m2026-08-12 14:45:002026-08-12 14:55:17카카오5m2026-08-12 14:45:00raw39,750원39,800원39,700원39,800원28,965
stock-5m2026-08-12 14:50:002026-08-12 15:00:28카카오5m2026-08-12 14:50:00raw39,750원39,800원39,700원39,725원24,965
stock-5m2026-08-12 14:55:002026-08-12 15:05:17카카오5m2026-08-12 14:55:00raw39,700원39,750원39,650원39,700원32,645
2,361건 중 351–400← 이전8 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬