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-5m2026-10-21 14:35:002026-10-21 14:50:17카카오5m2026-10-21 14:35:00raw30,900원30,950원30,850원30,900원16,710
stock-5m2026-10-21 14:30:002026-10-21 14:40:18카카오5m2026-10-21 14:30:00raw30,950원30,950원30,900원30,900원5,099
stock-5m2026-10-21 14:25:002026-10-21 14:35:17카카오5m2026-10-21 14:25:00raw30,950원31,000원30,900원30,900원7,006
stock-5m2026-10-21 14:20:002026-10-21 14:30:17카카오5m2026-10-21 14:20:00raw30,950원31,000원30,900원30,900원8,395
stock-5m2026-10-21 14:15:002026-10-21 14:25:18카카오5m2026-10-21 14:15:00raw30,950원30,975원30,850원30,950원13,531
stock-5m2026-10-21 14:10:002026-10-21 14:20:19카카오5m2026-10-21 14:10:00raw30,950원30,950원30,850원30,900원39,704
stock-5m2026-10-21 14:05:002026-10-21 14:15:17카카오5m2026-10-21 14:05:00raw30,950원30,950원30,900원30,950원12,363
stock-5m2026-10-21 14:00:002026-10-21 14:10:18카카오5m2026-10-21 14:00:00raw31,050원31,050원30,900원30,950원38,940
stock-5m2026-10-21 13:55:002026-10-21 14:05:17카카오5m2026-10-21 13:55:00raw31,000원31,050원31,000원31,050원5,699
stock-5m2026-10-21 13:50:002026-10-21 14:00:18카카오5m2026-10-21 13:50:00raw31,050원31,100원31,000원31,050원5,140
stock-5m2026-10-21 13:45:002026-10-21 13:55:18카카오5m2026-10-21 13:45:00raw31,100원31,100원31,050원31,050원4,643
stock-5m2026-10-21 13:40:002026-10-21 13:50:17카카오5m2026-10-21 13:40:00raw31,000원31,100원31,000원31,050원11,218
stock-5m2026-10-21 13:35:002026-10-21 13:45:17카카오5m2026-10-21 13:35:00raw31,100원31,100원31,000원31,050원11,152
stock-5m2026-10-21 13:30:002026-10-21 13:40:18카카오5m2026-10-21 13:30:00raw31,050원31,100원31,000원31,050원23,404
stock-5m2026-10-21 13:25:002026-10-21 13:35:18카카오5m2026-10-21 13:25:00raw31,100원31,150원31,000원31,050원29,344
stock-5m2026-10-21 13:20:002026-10-21 13:30:21카카오5m2026-10-21 13:20:00raw31,150원31,150원31,100원31,150원3,349
stock-5m2026-10-21 13:15:002026-10-21 13:25:19카카오5m2026-10-21 13:15:00raw31,150원31,150원31,100원31,100원6,020
stock-5m2026-10-21 13:10:002026-10-21 13:20:18카카오5m2026-10-21 13:10:00raw31,100원31,150원31,050원31,100원8,386
stock-5m2026-10-21 13:05:002026-10-21 13:15:17카카오5m2026-10-21 13:05:00raw31,050원31,100원31,050원31,100원13,739
stock-5m2026-10-21 13:00:002026-10-21 13:10:17카카오5m2026-10-21 13:00:00raw31,150원31,150원31,050원31,050원13,341
stock-5m2026-10-21 12:55:002026-10-21 13:05:18카카오5m2026-10-21 12:55:00raw31,200원31,200원31,100원31,150원7,737
stock-5m2026-10-21 12:50:002026-10-21 13:00:20카카오5m2026-10-21 12:50:00raw31,200원31,200원31,150원31,200원2,454
stock-5m2026-10-21 12:45:002026-10-21 12:55:17카카오5m2026-10-21 12:45:00raw31,175원31,200원31,150원31,175원1,568
stock-5m2026-10-21 12:40:002026-10-21 12:50:18카카오5m2026-10-21 12:40:00raw31,250원31,250원31,150원31,175원7,999
stock-5m2026-10-21 12:35:002026-10-21 12:45:17카카오5m2026-10-21 12:35:00raw31,200원31,250원31,200원31,200원2,699
stock-5m2026-10-21 12:30:002026-10-21 12:40:17카카오5m2026-10-21 12:30:00raw31,100원31,250원31,100원31,200원5,447
stock-5m2026-10-21 12:25:002026-10-21 12:35:18카카오5m2026-10-21 12:25:00raw31,250원31,250원31,100원31,150원17,461
stock-5m2026-10-21 12:20:002026-10-21 12:30:18카카오5m2026-10-21 12:20:00raw31,300원31,325원31,200원31,250원17,973
stock-5m2026-10-21 12:15:002026-10-21 12:25:17카카오5m2026-10-21 12:15:00raw31,300원31,350원31,250원31,300원10,567
stock-5m2026-10-21 12:10:002026-10-21 12:20:18카카오5m2026-10-21 12:10:00raw31,300원31,300원31,250원31,300원1,688
stock-5m2026-10-21 12:05:002026-10-21 12:15:18카카오5m2026-10-21 12:05:00raw31,300원31,350원31,250원31,300원11,428
stock-5m2026-10-21 12:00:002026-10-21 12:10:17카카오5m2026-10-21 12:00:00raw31,300원31,300원31,250원31,300원2,665
stock-5m2026-10-21 11:55:002026-10-21 12:05:17카카오5m2026-10-21 11:55:00raw31,300원31,350원31,250원31,300원9,980
stock-5m2026-10-21 11:50:002026-10-21 12:00:18카카오5m2026-10-21 11:50:00raw31,350원31,350원31,250원31,300원8,082
stock-5m2026-10-21 11:45:002026-10-21 12:00:18카카오5m2026-10-21 11:45:00raw31,400원31,400원31,300원31,350원5,377
stock-5m2026-10-21 11:40:002026-10-21 12:00:18카카오5m2026-10-21 11:40:00raw31,350원31,400원31,300원31,400원7,340
stock-5m2026-10-21 11:35:002026-10-21 11:45:18카카오5m2026-10-21 11:35:00raw31,350원31,375원31,300원31,350원12,777
stock-5m2026-10-21 11:30:002026-10-21 11:40:18카카오5m2026-10-21 11:30:00raw31,275원31,350원31,250원31,350원20,596
stock-5m2026-10-21 11:25:002026-10-21 11:35:17카카오5m2026-10-21 11:25:00raw31,300원31,300원31,250원31,250원2,407
stock-5m2026-10-21 11:20:002026-10-21 11:30:19카카오5m2026-10-21 11:20:00raw31,300원31,300원31,250원31,300원3,571
stock-5m2026-10-21 11:15:002026-10-21 11:25:17카카오5m2026-10-21 11:15:00raw31,300원31,300원31,250원31,300원3,043
stock-5m2026-10-21 11:10:002026-10-21 11:20:17카카오5m2026-10-21 11:10:00raw31,350원31,350원31,250원31,300원8,224
stock-5m2026-10-21 11:05:002026-10-21 11:15:18카카오5m2026-10-21 11:05:00raw31,350원31,350원31,250원31,350원14,888
stock-5m2026-10-21 11:00:002026-10-21 11:10:17카카오5m2026-10-21 11:00:00raw31,300원31,375원31,250원31,350원8,593
stock-5m2026-10-21 10:55:002026-10-21 11:05:17카카오5m2026-10-21 10:55:00raw31,300원31,350원31,250원31,250원11,339
stock-5m2026-10-21 10:50:002026-10-21 11:00:18카카오5m2026-10-21 10:50:00raw31,300원31,350원31,250원31,300원8,653
stock-5m2026-10-21 10:45:002026-10-21 10:55:17카카오5m2026-10-21 10:45:00raw31,300원31,350원31,250원31,350원6,774
stock-5m2026-10-21 10:40:002026-10-21 10:50:19카카오5m2026-10-21 10:40:00raw31,250원31,300원31,200원31,300원9,730
stock-5m2026-10-21 10:35:002026-10-21 10:45:17카카오5m2026-10-21 10:35:00raw31,150원31,250원31,150원31,250원9,963
stock-5m2026-10-21 10:30:002026-10-21 10:40:18카카오5m2026-10-21 10:30:00raw31,100원31,200원31,050원31,200원7,053
4,699건 중 651–700← 이전14 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬