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-5m2026-10-29 12:15:002026-10-29 12:25:17카카오5m2026-10-29 12:15:00raw29,250원29,250원29,200원29,250원2,097
stock-5m2026-10-29 12:20:002026-10-29 12:30:17카카오5m2026-10-29 12:20:00raw29,200원29,250원29,150원29,150원10,472
stock-5m2026-10-29 12:25:002026-10-29 12:35:18카카오5m2026-10-29 12:25:00raw29,150원29,200원29,150원29,200원7,997
stock-5m2026-10-29 12:30:002026-10-29 12:40:17카카오5m2026-10-29 12:30:00raw29,175원29,200원29,150원29,200원5,513
stock-5m2026-10-29 12:35:002026-10-29 12:45:17카카오5m2026-10-29 12:35:00raw29,150원29,300원29,150원29,250원10,483
stock-5m2026-10-29 12:40:002026-10-29 12:50:18카카오5m2026-10-29 12:40:00raw29,275원29,300원29,200원29,250원4,012
stock-5m2026-10-29 12:45:002026-10-29 12:55:17카카오5m2026-10-29 12:45:00raw29,250원29,250원29,200원29,200원2,412
stock-5m2026-10-29 12:50:002026-10-29 13:00:20카카오5m2026-10-29 12:50:00raw29,200원29,250원29,200원29,250원2,448
stock-5m2026-10-29 12:55:002026-10-29 13:05:17카카오5m2026-10-29 12:55:00raw29,200원29,250원29,200원29,250원3,563
stock-5m2026-10-29 13:00:002026-10-29 13:10:18카카오5m2026-10-29 13:00:00raw29,250원29,250원29,100원29,100원18,513
stock-5m2026-10-29 13:05:002026-10-29 13:15:17카카오5m2026-10-29 13:05:00raw29,100원29,175원29,100원29,150원16,219
stock-5m2026-10-29 13:10:002026-10-29 13:20:17카카오5m2026-10-29 13:10:00raw29,150원29,200원29,150원29,150원3,117
stock-5m2026-10-29 13:15:002026-10-29 13:25:18카카오5m2026-10-29 13:15:00raw29,150원29,200원29,150원29,200원4,878
stock-5m2026-10-29 13:20:002026-10-29 13:30:18카카오5m2026-10-29 13:20:00raw29,150원29,200원29,050원29,100원36,328
stock-5m2026-10-29 13:25:002026-10-29 13:35:17카카오5m2026-10-29 13:25:00raw29,100원29,150원29,050원29,150원8,269
stock-5m2026-10-29 13:30:002026-10-29 13:40:18카카오5m2026-10-29 13:30:00raw29,100원29,150원29,100원29,150원8,214
stock-5m2026-10-29 13:35:002026-10-29 13:45:17카카오5m2026-10-29 13:35:00raw29,150원29,200원29,050원29,150원49,547
stock-5m2026-10-29 13:40:002026-10-29 13:50:17카카오5m2026-10-29 13:40:00raw29,200원29,250원29,150원29,250원8,865
stock-5m2026-10-29 13:45:002026-10-29 13:55:18카카오5m2026-10-29 13:45:00raw29,250원29,250원29,200원29,200원6,045
stock-5m2026-10-29 13:50:002026-10-29 14:00:17카카오5m2026-10-29 13:50:00raw29,200원29,250원29,200원29,250원2,809
stock-5m2026-10-29 13:55:002026-10-29 14:05:17카카오5m2026-10-29 13:55:00raw29,250원29,250원29,200원29,200원5,501
stock-5m2026-10-29 14:00:002026-10-29 14:10:18카카오5m2026-10-29 14:00:00raw29,250원29,250원29,200원29,250원3,873
stock-5m2026-10-29 14:05:002026-10-29 14:20:17카카오5m2026-10-29 14:05:00raw29,200원29,250원29,200원29,200원3,719
stock-5m2026-10-29 14:10:002026-10-29 14:20:17카카오5m2026-10-29 14:10:00raw29,200원29,250원29,200원29,250원5,517
stock-5m2026-10-29 14:15:002026-10-29 14:25:17카카오5m2026-10-29 14:15:00raw29,250원29,350원29,200원29,250원28,199
stock-5m2026-10-29 14:20:002026-10-29 14:30:18카카오5m2026-10-29 14:20:00raw29,300원29,300원29,250원29,300원3,953
stock-5m2026-10-29 14:25:002026-10-29 14:35:17카카오5m2026-10-29 14:25:00raw29,300원29,300원29,250원29,300원3,749
stock-5m2026-10-29 14:30:002026-10-29 14:40:17카카오5m2026-10-29 14:30:00raw29,250원29,300원29,250원29,300원8,367
stock-5m2026-10-29 14:35:002026-10-29 14:55:17카카오5m2026-10-29 14:35:00raw29,300원29,350원29,250원29,300원9,911
stock-5m2026-10-29 14:40:002026-10-29 14:55:17카카오5m2026-10-29 14:40:00raw29,250원29,350원29,250원29,350원20,674
stock-5m2026-10-29 14:45:002026-10-29 14:55:17카카오5m2026-10-29 14:45:00raw29,350원29,350원29,300원29,300원5,000
stock-5m2026-10-29 14:50:002026-10-29 15:00:19카카오5m2026-10-29 14:50:00raw29,300원29,350원29,250원29,300원5,660
stock-5m2026-10-29 14:55:002026-10-29 15:05:17카카오5m2026-10-29 14:55:00raw29,300원29,300원29,250원29,300원8,303
stock-5m2026-10-29 15:00:002026-10-29 15:10:17카카오5m2026-10-29 15:00:00raw29,250원29,300원29,200원29,250원10,288
stock-5m2026-10-29 15:05:002026-10-29 15:15:18카카오5m2026-10-29 15:05:00raw29,250원29,300원29,200원29,300원21,037
stock-5m2026-10-29 15:10:002026-10-29 15:20:17카카오5m2026-10-29 15:10:00raw29,250원29,350원29,200원29,350원23,248
stock-5m2026-10-29 15:15:002026-10-29 15:25:17카카오5m2026-10-29 15:15:00raw29,300원29,350원29,250원29,250원11,212
stock-5m2026-10-29 15:20:002026-10-29 15:30:18카카오5m2026-10-29 15:20:00raw29,250원29,250원29,250원29,250원0
stock-5m2026-10-29 15:25:002026-10-29 15:35:18카카오5m2026-10-29 15:25:00raw29,300원29,300원29,300원29,300원0
stock-5m2026-10-29 15:30:002026-10-29 15:40:17카카오5m2026-10-29 15:30:00raw29,300원29,300원29,300원29,300원0
stock2026-10-302026-10-30 18:00:03카카오1d2026-10-30 09:00:00raw29,150원29,700원28,900원29,400원1,205,216
stock-5m2026-10-30 09:00:002026-10-30 09:15:32카카오5m2026-10-30 09:00:00raw29,150원29,200원28,900원29,000원63,798
stock-5m2026-10-30 09:05:002026-10-30 09:15:32카카오5m2026-10-30 09:05:00raw29,050원29,250원29,000원29,050원30,651
stock-5m2026-10-30 09:10:002026-10-30 09:20:17카카오5m2026-10-30 09:10:00raw29,150원29,200원28,950원29,150원27,448
stock-5m2026-10-30 09:15:002026-10-30 09:25:18카카오5m2026-10-30 09:15:00raw29,150원29,450원29,100원29,300원61,020
stock-5m2026-10-30 09:20:002026-10-30 09:30:17카카오5m2026-10-30 09:20:00raw29,300원29,500원29,300원29,500원15,821
stock-5m2026-10-30 09:25:002026-10-30 09:35:25카카오5m2026-10-30 09:25:00raw29,500원29,600원29,450원29,450원18,614
stock-5m2026-10-30 09:30:002026-10-30 09:40:18카카오5m2026-10-30 09:30:00raw29,450원29,700원29,450원29,500원23,564
stock-5m2026-10-30 09:35:002026-10-30 09:45:32카카오5m2026-10-30 09:35:00raw29,550원29,600원29,450원29,500원9,716
stock-5m2026-10-30 09:40:002026-10-30 09:50:17카카오5m2026-10-30 09:40:00raw29,500원29,500원29,300원29,350원20,489
4,939건 중 4,501–4,550← 이전91 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬