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 15:00:002026-08-12 15:10:17카카오5m2026-08-12 15:00:00raw39,650원39,700원39,600원39,650원53,790
stock-5m2026-08-12 15:05:002026-08-12 15:15:26카카오5m2026-08-12 15:05:00raw39,600원39,650원39,500원39,550원77,297
stock-5m2026-08-12 15:10:002026-08-12 15:20:17카카오5m2026-08-12 15:10:00raw39,575원39,650원39,550원39,650원39,510
stock-5m2026-08-12 15:15:002026-08-12 15:25:17카카오5m2026-08-12 15:15:00raw39,600원39,650원39,500원39,550원56,213
stock-5m2026-08-12 15:20:002026-08-12 15:30:19카카오5m2026-08-12 15:20:00raw39,550원39,550원39,550원39,550원0
stock-5m2026-08-12 15:25:002026-08-12 15:35:17카카오5m2026-08-12 15:25:00raw39,600원39,600원39,600원39,600원0
stock-5m2026-08-12 15:30:002026-08-12 15:40:17카카오5m2026-08-12 15:30:00raw39,600원39,600원39,600원39,600원0
stock2026-08-132026-08-13 18:00:02카카오1d2026-08-13 09:00:00raw39,800원40,400원39,150원40,100원2,629,626
stock-5m2026-08-13 09:00:002026-08-13 09:10:17카카오5m2026-08-13 09:00:00raw39,800원39,850원39,400원39,550원141,978
stock-5m2026-08-13 09:05:002026-08-13 09:15:18카카오5m2026-08-13 09:05:00raw39,600원39,950원39,250원39,950원133,074
stock-5m2026-08-13 09:10:002026-08-13 09:20:17카카오5m2026-08-13 09:10:00raw39,925원40,000원39,450원39,450원63,641
stock-5m2026-08-13 09:15:002026-08-13 09:25:17카카오5m2026-08-13 09:15:00raw39,450원39,475원39,200원39,250원100,452
stock-5m2026-08-13 09:20:002026-08-13 09:30:21카카오5m2026-08-13 09:20:00raw39,300원39,300원39,150원39,250원69,366
stock-5m2026-08-13 09:25:002026-08-13 09:35:18카카오5m2026-08-13 09:25:00raw39,275원39,500원39,250원39,300원44,721
stock-5m2026-08-13 09:30:002026-08-13 09:40:17카카오5m2026-08-13 09:30:00raw39,350원39,500원39,250원39,500원28,776
stock-5m2026-08-13 09:35:002026-08-13 09:45:17카카오5m2026-08-13 09:35:00raw39,500원39,550원39,400원39,550원14,376
stock-5m2026-08-13 09:40:002026-08-13 09:55:17카카오5m2026-08-13 09:40:00raw39,500원39,650원39,450원39,650원23,360
stock-5m2026-08-13 09:45:002026-08-13 09:55:17카카오5m2026-08-13 09:45:00raw39,600원39,650원39,500원39,500원22,665
stock-5m2026-08-13 09:50:002026-08-13 10:00:18카카오5m2026-08-13 09:50:00raw39,500원39,550원39,400원39,450원15,641
stock-5m2026-08-13 09:55:002026-08-13 10:05:18카카오5m2026-08-13 09:55:00raw39,400원39,450원39,300원39,300원23,115
stock-5m2026-08-13 10:00:002026-08-13 10:10:20카카오5m2026-08-13 10:00:00raw39,300원39,400원39,250원39,350원21,799
stock-5m2026-08-13 10:05:002026-08-13 10:15:17카카오5m2026-08-13 10:05:00raw39,350원39,400원39,300원39,325원13,069
stock-5m2026-08-13 10:10:002026-08-13 10:20:18카카오5m2026-08-13 10:10:00raw39,350원39,350원39,250원39,300원24,733
stock-5m2026-08-13 10:15:002026-08-13 10:25:17카카오5m2026-08-13 10:15:00raw39,300원39,300원39,250원39,250원16,044
stock-5m2026-08-13 10:20:002026-08-13 10:30:17카카오5m2026-08-13 10:20:00raw39,300원39,550원39,250원39,550원26,940
stock-5m2026-08-13 10:25:002026-08-13 10:35:18카카오5m2026-08-13 10:25:00raw39,550원39,550원39,450원39,450원24,092
stock-5m2026-08-13 10:30:002026-08-13 10:40:17카카오5m2026-08-13 10:30:00raw39,500원39,650원39,450원39,600원34,557
stock-5m2026-08-13 10:35:002026-08-13 10:45:17카카오5m2026-08-13 10:35:00raw39,650원39,800원39,600원39,800원59,606
stock-5m2026-08-13 10:40:002026-08-13 10:50:17카카오5m2026-08-13 10:40:00raw39,750원39,800원39,650원39,700원25,412
stock-5m2026-08-13 10:45:002026-08-13 10:55:18카카오5m2026-08-13 10:45:00raw39,650원39,900원39,600원39,875원53,817
stock-5m2026-08-13 10:50:002026-08-13 11:00:19카카오5m2026-08-13 10:50:00raw39,850원40,100원39,850원40,050원80,378
stock-5m2026-08-13 10:55:002026-08-13 11:05:17카카오5m2026-08-13 10:55:00raw40,050원40,100원40,000원40,050원34,698
stock-5m2026-08-13 11:00:002026-08-13 11:10:18카카오5m2026-08-13 11:00:00raw40,000원40,050원39,950원40,000원46,331
stock-5m2026-08-13 11:05:002026-08-13 11:15:17카카오5m2026-08-13 11:05:00raw40,000원40,100원39,900원40,100원43,084
stock-5m2026-08-13 11:10:002026-08-13 11:20:17카카오5m2026-08-13 11:10:00raw40,100원40,250원40,050원40,200원59,389
stock-5m2026-08-13 11:15:002026-08-13 11:25:18카카오5m2026-08-13 11:15:00raw40,200원40,200원39,950원40,000원26,389
stock-5m2026-08-13 11:20:002026-08-13 11:30:17카카오5m2026-08-13 11:20:00raw40,000원40,150원39,950원40,100원20,413
stock-5m2026-08-13 11:25:002026-08-13 11:35:17카카오5m2026-08-13 11:25:00raw40,150원40,150원39,950원40,050원17,617
stock-5m2026-08-13 11:30:002026-08-13 11:40:18카카오5m2026-08-13 11:30:00raw40,000원40,050원39,900원39,900원27,490
stock-5m2026-08-13 11:35:002026-08-13 11:45:17카카오5m2026-08-13 11:35:00raw39,900원39,950원39,850원39,850원20,970
stock-5m2026-08-13 11:40:002026-08-13 11:50:17카카오5m2026-08-13 11:40:00raw39,850원39,950원39,850원39,900원15,105
stock-5m2026-08-13 11:45:002026-08-13 11:55:18카카오5m2026-08-13 11:45:00raw39,950원39,950원39,900원39,950원5,714
stock-5m2026-08-13 11:50:002026-08-13 12:00:17카카오5m2026-08-13 11:50:00raw39,950원39,950원39,900원39,950원5,939
stock-5m2026-08-13 11:55:002026-08-13 12:05:17카카오5m2026-08-13 11:55:00raw39,900원40,000원39,900원39,975원16,895
stock-5m2026-08-13 12:00:002026-08-13 12:10:17카카오5m2026-08-13 12:00:00raw39,950원40,050원39,950원40,000원16,561
stock-5m2026-08-13 12:05:002026-08-13 12:15:18카카오5m2026-08-13 12:05:00raw40,050원40,050원39,950원39,950원11,793
stock-5m2026-08-13 12:10:002026-08-13 12:20:17카카오5m2026-08-13 12:10:00raw40,000원40,000원39,850원39,850원20,566
stock-5m2026-08-13 12:15:002026-08-13 12:25:17카카오5m2026-08-13 12:15:00raw39,900원39,900원39,850원39,850원6,024
stock-5m2026-08-13 12:20:002026-08-13 12:30:18카카오5m2026-08-13 12:20:00raw39,850원39,950원39,850원39,950원12,827
stock-5m2026-08-13 12:25:002026-08-13 12:35:17카카오5m2026-08-13 12:25:00raw39,950원39,950원39,850원39,900원13,200
2,361건 중 401–450← 이전9 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬