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-5m2026-10-20 12:55:002026-10-20 13:05:17카카오5m2026-10-20 12:55:00raw31,300원31,350원31,250원31,300원10,642
stock-5m2026-10-20 12:50:002026-10-20 13:05:17카카오5m2026-10-20 12:50:00raw31,350원31,350원31,300원31,350원1,758
stock-5m2026-10-20 12:45:002026-10-20 12:55:18카카오5m2026-10-20 12:45:00raw31,350원31,350원31,300원31,300원1,051
stock-5m2026-10-20 12:40:002026-10-20 12:50:17카카오5m2026-10-20 12:40:00raw31,350원31,375원31,300원31,350원4,653
stock-5m2026-10-20 12:35:002026-10-20 12:45:19카카오5m2026-10-20 12:35:00raw31,300원31,350원31,250원31,350원5,588
stock-5m2026-10-20 12:30:002026-10-20 12:40:17카카오5m2026-10-20 12:30:00raw31,300원31,300원31,250원31,300원4,328
stock-5m2026-10-20 12:25:002026-10-20 12:35:17카카오5m2026-10-20 12:25:00raw31,250원31,300원31,200원31,250원8,081
stock-5m2026-10-20 12:20:002026-10-20 12:30:17카카오5m2026-10-20 12:20:00raw31,350원31,350원31,200원31,200원20,788
stock-5m2026-10-20 12:15:002026-10-20 12:25:18카카오5m2026-10-20 12:15:00raw31,350원31,350원31,300원31,350원3,708
stock-5m2026-10-20 12:10:002026-10-20 12:20:20카카오5m2026-10-20 12:10:00raw31,350원31,350원31,300원31,300원3,287
stock-5m2026-10-20 12:05:002026-10-20 12:15:17카카오5m2026-10-20 12:05:00raw31,450원31,450원31,300원31,325원17,357
stock-5m2026-10-20 12:00:002026-10-20 12:10:18카카오5m2026-10-20 12:00:00raw31,425원31,450원31,400원31,450원3,057
stock-5m2026-10-20 11:55:002026-10-20 12:05:17카카오5m2026-10-20 11:55:00raw31,400원31,450원31,400원31,450원1,613
stock-5m2026-10-20 11:50:002026-10-20 12:00:23카카오5m2026-10-20 11:50:00raw31,375원31,450원31,350원31,450원4,938
stock-5m2026-10-20 11:45:002026-10-20 11:55:18카카오5m2026-10-20 11:45:00raw31,400원31,400원31,350원31,400원3,678
stock-5m2026-10-20 11:40:002026-10-20 11:50:18카카오5m2026-10-20 11:40:00raw31,350원31,400원31,350원31,350원2,928
stock-5m2026-10-20 11:35:002026-10-20 11:45:17카카오5m2026-10-20 11:35:00raw31,375원31,400원31,350원31,350원1,634
stock-5m2026-10-20 11:30:002026-10-20 11:40:18카카오5m2026-10-20 11:30:00raw31,475원31,475원31,350원31,375원9,596
stock-5m2026-10-20 11:25:002026-10-20 11:35:22카카오5m2026-10-20 11:25:00raw31,500원31,500원31,450원31,475원2,390
stock-5m2026-10-20 11:20:002026-10-20 11:35:22카카오5m2026-10-20 11:20:00raw31,450원31,500원31,400원31,450원6,813
stock-5m2026-10-20 11:15:002026-10-20 11:25:17카카오5m2026-10-20 11:15:00raw31,350원31,500원31,350원31,450원8,614
stock-5m2026-10-20 11:10:002026-10-20 11:20:18카카오5m2026-10-20 11:10:00raw31,350원31,400원31,300원31,400원8,680
stock-5m2026-10-20 11:05:002026-10-20 11:15:18카카오5m2026-10-20 11:05:00raw31,400원31,450원31,300원31,350원13,097
stock-5m2026-10-20 11:00:002026-10-20 11:10:17카카오5m2026-10-20 11:00:00raw31,450원31,500원31,350원31,400원22,296
stock-5m2026-10-20 10:55:002026-10-20 11:05:18카카오5m2026-10-20 10:55:00raw31,450원31,500원31,400원31,400원18,783
stock-5m2026-10-20 10:50:002026-10-20 11:05:18카카오5m2026-10-20 10:50:00raw31,500원31,500원31,450원31,500원3,317
stock-5m2026-10-20 10:45:002026-10-20 10:55:22카카오5m2026-10-20 10:45:00raw31,500원31,500원31,400원31,450원11,282
stock-5m2026-10-20 10:40:002026-10-20 10:50:18카카오5m2026-10-20 10:40:00raw31,500원31,550원31,450원31,450원3,958
stock-5m2026-10-20 10:35:002026-10-20 10:45:18카카오5m2026-10-20 10:35:00raw31,525원31,600원31,450원31,500원10,740
stock-5m2026-10-20 10:30:002026-10-20 10:40:19카카오5m2026-10-20 10:30:00raw31,600원31,650원31,500원31,525원10,235
stock-5m2026-10-20 10:25:002026-10-20 10:35:18카카오5m2026-10-20 10:25:00raw31,575원31,600원31,550원31,600원4,060
stock-5m2026-10-20 10:20:002026-10-20 10:30:25카카오5m2026-10-20 10:20:00raw31,400원31,600원31,400원31,600원12,548
stock-5m2026-10-20 10:15:002026-10-20 10:25:17카카오5m2026-10-20 10:15:00raw31,375원31,450원31,350원31,400원24,057
stock-5m2026-10-20 10:10:002026-10-20 10:20:20카카오5m2026-10-20 10:10:00raw31,500원31,500원31,350원31,350원13,229
stock-5m2026-10-20 10:05:002026-10-20 10:15:19카카오5m2026-10-20 10:05:00raw31,600원31,600원31,450원31,450원21,002
stock-5m2026-10-20 10:00:002026-10-20 10:10:17카카오5m2026-10-20 10:00:00raw31,700원31,725원31,550원31,600원15,482
stock-5m2026-10-20 09:55:002026-10-20 10:05:17카카오5m2026-10-20 09:55:00raw31,700원31,750원31,600원31,725원14,197
stock-5m2026-10-20 09:50:002026-10-20 10:00:20카카오5m2026-10-20 09:50:00raw31,650원31,750원31,600원31,700원8,551
stock-5m2026-10-20 09:45:002026-10-20 09:55:20카카오5m2026-10-20 09:45:00raw31,700원31,700원31,550원31,650원14,242
stock-5m2026-10-20 09:40:002026-10-20 09:50:21카카오5m2026-10-20 09:40:00raw31,700원31,750원31,650원31,700원7,870
stock-5m2026-10-20 09:35:002026-10-20 09:45:19카카오5m2026-10-20 09:35:00raw31,750원31,800원31,650원31,750원18,778
stock-5m2026-10-20 09:30:002026-10-20 09:40:19카카오5m2026-10-20 09:30:00raw31,800원31,800원31,700원31,700원7,984
stock-5m2026-10-20 09:25:002026-10-20 09:35:18카카오5m2026-10-20 09:25:00raw31,850원31,850원31,700원31,800원14,091
stock-5m2026-10-20 09:20:002026-10-20 09:30:21카카오5m2026-10-20 09:20:00raw31,800원31,850원31,700원31,850원15,508
stock-5m2026-10-20 09:15:002026-10-20 09:25:24카카오5m2026-10-20 09:15:00raw31,750원31,950원31,700원31,850원20,283
stock-5m2026-10-20 09:10:002026-10-20 09:20:23카카오5m2026-10-20 09:10:00raw31,950원32,000원31,650원31,750원31,068
stock-5m2026-10-20 09:05:002026-10-20 09:15:17카카오5m2026-10-20 09:05:00raw32,050원32,200원31,850원31,950원31,028
stock2026-10-202026-10-21 18:00:03카카오1d2026-10-20 09:00:00raw31,700원32,400원31,100원31,550원993,393
stock-5m2026-10-20 09:00:002026-10-20 09:10:24카카오5m2026-10-20 09:00:00raw31,700원32,400원31,700원32,050원99,878
stock-5m2026-10-19 15:30:002026-10-19 15:40:17카카오5m2026-10-19 15:30:00raw31,950원31,950원31,950원31,950원0
4,699건 중 751–800← 이전16 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬