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-5m2026-10-30 09:45:002026-10-30 09:55:22카카오5m2026-10-30 09:45:00raw29,350원29,350원29,300원29,350원4,066
stock-5m2026-10-30 09:50:002026-10-30 10:00:17카카오5m2026-10-30 09:50:00raw29,300원29,350원29,300원29,350원3,193
stock-5m2026-10-30 09:55:002026-10-30 10:05:17카카오5m2026-10-30 09:55:00raw29,350원29,350원29,300원29,350원7,496
stock-5m2026-10-30 10:00:002026-10-30 10:10:18카카오5m2026-10-30 10:00:00raw29,300원29,350원29,250원29,350원27,414
stock-5m2026-10-30 10:05:002026-10-30 10:15:29카카오5m2026-10-30 10:05:00raw29,300원29,400원29,250원29,300원37,114
stock-5m2026-10-30 10:10:002026-10-30 10:20:29카카오5m2026-10-30 10:10:00raw29,250원29,300원29,100원29,200원23,066
stock-5m2026-10-30 10:15:002026-10-30 10:25:32카카오5m2026-10-30 10:15:00raw29,200원29,250원29,150원29,200원13,495
stock-5m2026-10-30 10:20:002026-10-30 10:30:23카카오5m2026-10-30 10:20:00raw29,200원29,300원29,150원29,200원10,963
stock-5m2026-10-30 10:25:002026-10-30 10:35:17카카오5m2026-10-30 10:25:00raw29,200원29,250원29,150원29,200원4,800
stock-5m2026-10-30 10:30:002026-10-30 10:40:17카카오5m2026-10-30 10:30:00raw29,200원29,250원29,200원29,200원5,035
stock-5m2026-10-30 10:35:002026-10-30 10:45:22카카오5m2026-10-30 10:35:00raw29,200원29,300원29,200원29,250원12,183
stock-5m2026-10-30 10:40:002026-10-30 10:50:24카카오5m2026-10-30 10:40:00raw29,300원29,350원29,200원29,250원10,228
stock-5m2026-10-30 10:45:002026-10-30 10:55:17카카오5m2026-10-30 10:45:00raw29,200원29,250원29,150원29,150원11,703
stock-5m2026-10-30 10:50:002026-10-30 11:00:18카카오5m2026-10-30 10:50:00raw29,200원29,200원29,100원29,150원14,350
stock-5m2026-10-30 10:55:002026-10-30 11:05:17카카오5m2026-10-30 10:55:00raw29,100원29,150원29,100원29,125원5,241
stock-5m2026-10-30 11:00:002026-10-30 11:15:21카카오5m2026-10-30 11:00:00raw29,125원29,150원29,050원29,100원11,842
stock-5m2026-10-30 11:05:002026-10-30 11:15:21카카오5m2026-10-30 11:05:00raw29,050원29,100원29,000원29,025원21,359
stock-5m2026-10-30 11:10:002026-10-30 11:25:25카카오5m2026-10-30 11:10:00raw29,025원29,050원29,000원29,000원7,294
stock-5m2026-10-30 11:15:002026-10-30 11:25:25카카오5m2026-10-30 11:15:00raw29,000원29,050원29,000원29,050원3,546
stock-5m2026-10-30 11:20:002026-10-30 11:30:17카카오5m2026-10-30 11:20:00raw29,000원29,050원29,000원29,000원10,075
stock-5m2026-10-30 11:25:002026-10-30 11:35:31카카오5m2026-10-30 11:25:00raw29,000원29,100원29,000원29,050원17,842
stock-5m2026-10-30 11:30:002026-10-30 11:40:17카카오5m2026-10-30 11:30:00raw29,050원29,100원29,000원29,000원4,849
stock-5m2026-10-30 11:35:002026-10-30 11:45:18카카오5m2026-10-30 11:35:00raw29,000원29,050원29,000원29,000원2,395
stock-5m2026-10-30 11:40:002026-10-30 11:50:30카카오5m2026-10-30 11:40:00raw29,050원29,100원29,000원29,075원5,929
stock-5m2026-10-30 11:45:002026-10-30 11:55:17카카오5m2026-10-30 11:45:00raw29,075원29,100원28,950원28,950원18,779
stock-5m2026-10-30 11:50:002026-10-30 12:00:20카카오5m2026-10-30 11:50:00raw29,000원29,050원28,950원29,000원12,274
stock-5m2026-10-30 11:55:002026-10-30 12:05:18카카오5m2026-10-30 11:55:00raw29,000원29,050원28,950원29,000원13,179
stock-5m2026-10-30 12:00:002026-10-30 12:10:27카카오5m2026-10-30 12:00:00raw29,050원29,100원29,000원29,050원9,908
stock-5m2026-10-30 12:05:002026-10-30 12:15:17카카오5m2026-10-30 12:05:00raw29,000원29,050원29,000원29,050원2,179
stock-5m2026-10-30 12:10:002026-10-30 12:20:23카카오5m2026-10-30 12:10:00raw29,050원29,050원29,000원29,000원5,738
stock-5m2026-10-30 12:15:002026-10-30 12:25:24카카오5m2026-10-30 12:15:00raw29,050원29,050원28,950원28,950원4,686
stock-5m2026-10-30 12:20:002026-10-30 12:30:17카카오5m2026-10-30 12:20:00raw28,950원29,050원28,950원29,000원12,703
stock-5m2026-10-30 12:25:002026-10-30 12:35:20카카오5m2026-10-30 12:25:00raw29,000원29,100원29,000원29,100원10,899
stock-5m2026-10-30 12:30:002026-10-30 12:40:18카카오5m2026-10-30 12:30:00raw29,100원29,150원29,050원29,100원9,889
stock-5m2026-10-30 12:35:002026-10-30 12:45:26카카오5m2026-10-30 12:35:00raw29,050원29,100원29,000원29,050원5,385
stock-5m2026-10-30 12:40:002026-10-30 12:50:20카카오5m2026-10-30 12:40:00raw29,050원29,100원29,000원29,000원8,512
stock-5m2026-10-30 12:45:002026-10-30 12:55:18카카오5m2026-10-30 12:45:00raw29,000원29,050원29,000원29,000원1,716
stock-5m2026-10-30 12:50:002026-10-30 13:00:17카카오5m2026-10-30 12:50:00raw29,000원29,050원29,000원29,025원6,429
stock-5m2026-10-30 12:55:002026-10-30 13:05:17카카오5m2026-10-30 12:55:00raw29,000원29,150원29,000원29,100원10,976
stock-5m2026-10-30 13:00:002026-10-30 13:10:22카카오5m2026-10-30 13:00:00raw29,100원29,150원29,050원29,050원8,273
stock-5m2026-10-30 13:05:002026-10-30 13:15:17카카오5m2026-10-30 13:05:00raw29,050원29,100원29,050원29,100원3,198
stock-5m2026-10-30 13:10:002026-10-30 13:20:17카카오5m2026-10-30 13:10:00raw29,075원29,250원29,075원29,250원24,264
stock-5m2026-10-30 13:15:002026-10-30 13:25:17카카오5m2026-10-30 13:15:00raw29,250원29,350원29,200원29,350원14,818
stock-5m2026-10-30 13:20:002026-10-30 13:30:38카카오5m2026-10-30 13:20:00raw29,325원29,400원29,325원29,400원9,188
stock-5m2026-10-30 13:25:002026-10-30 13:35:17카카오5m2026-10-30 13:25:00raw29,375원29,450원29,375원29,400원24,863
stock-5m2026-10-30 13:30:002026-10-30 13:40:17카카오5m2026-10-30 13:30:00raw29,400원29,450원29,350원29,400원10,657
stock-5m2026-10-30 13:35:002026-10-30 13:45:28카카오5m2026-10-30 13:35:00raw29,400원29,450원29,350원29,450원9,882
stock-5m2026-10-30 13:40:002026-10-30 13:50:18카카오5m2026-10-30 13:40:00raw29,450원29,450원29,350원29,400원21,644
stock-5m2026-10-30 13:45:002026-10-30 13:55:17카카오5m2026-10-30 13:45:00raw29,400원29,500원29,350원29,500원12,951
stock-5m2026-10-30 13:50:002026-10-30 14:00:18카카오5m2026-10-30 13:50:00raw29,500원29,500원29,400원29,450원14,040
4,939건 중 4,551–4,600← 이전92 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬