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-5m2026-10-16 15:30:002026-10-16 15:40:17카카오5m2026-10-16 15:30:00raw31,700원31,700원31,700원31,700원0
stock-5m2026-10-16 15:25:002026-10-16 15:35:18카카오5m2026-10-16 15:25:00raw31,700원31,700원31,700원31,700원0
stock-5m2026-10-16 15:20:002026-10-16 15:30:17카카오5m2026-10-16 15:20:00raw31,700원31,700원31,700원31,700원0
stock-5m2026-10-16 15:15:002026-10-16 15:25:17카카오5m2026-10-16 15:15:00raw31,800원31,850원31,650원31,800원42,603
stock-5m2026-10-16 15:10:002026-10-16 15:20:18카카오5m2026-10-16 15:10:00raw31,950원31,950원31,750원31,800원51,322
stock-5m2026-10-16 15:05:002026-10-16 15:15:17카카오5m2026-10-16 15:05:00raw32,000원32,050원31,900원31,950원35,226
stock-5m2026-10-16 15:00:002026-10-16 15:10:18카카오5m2026-10-16 15:00:00raw32,150원32,150원32,000원32,000원29,931
stock-5m2026-10-16 14:55:002026-10-16 15:05:19카카오5m2026-10-16 14:55:00raw32,150원32,200원32,100원32,100원28,975
stock-5m2026-10-16 14:50:002026-10-16 15:00:18카카오5m2026-10-16 14:50:00raw32,100원32,200원32,100원32,150원10,062
stock-5m2026-10-16 14:45:002026-10-16 14:55:19카카오5m2026-10-16 14:45:00raw32,150원32,150원32,100원32,100원6,568
stock-5m2026-10-16 14:40:002026-10-16 14:50:18카카오5m2026-10-16 14:40:00raw32,100원32,150원32,100원32,100원10,453
stock-5m2026-10-16 14:35:002026-10-16 14:45:20카카오5m2026-10-16 14:35:00raw32,200원32,250원32,100원32,100원22,047
stock-5m2026-10-16 14:30:002026-10-16 14:40:18카카오5m2026-10-16 14:30:00raw32,200원32,250원32,200원32,250원5,590
stock-5m2026-10-16 14:25:002026-10-16 14:35:17카카오5m2026-10-16 14:25:00raw32,200원32,250원32,200원32,250원5,829
stock-5m2026-10-16 14:20:002026-10-16 14:35:17카카오5m2026-10-16 14:20:00raw32,225원32,350원32,200원32,200원15,739
stock-5m2026-10-16 14:15:002026-10-16 14:25:17카카오5m2026-10-16 14:15:00raw32,250원32,250원32,200원32,225원7,087
stock-5m2026-10-16 14:10:002026-10-16 14:20:19카카오5m2026-10-16 14:10:00raw32,300원32,300원32,150원32,250원20,132
stock-5m2026-10-16 14:05:002026-10-16 14:15:18카카오5m2026-10-16 14:05:00raw32,300원32,350원32,250원32,300원11,377
stock-5m2026-10-16 14:00:002026-10-16 14:10:20카카오5m2026-10-16 14:00:00raw32,300원32,350원32,250원32,300원14,237
stock-5m2026-10-16 13:55:002026-10-16 14:05:19카카오5m2026-10-16 13:55:00raw32,250원32,300원32,250원32,300원10,291
stock-5m2026-10-16 13:50:002026-10-16 14:00:21카카오5m2026-10-16 13:50:00raw32,300원32,300원32,250원32,300원6,289
stock-5m2026-10-16 13:45:002026-10-16 13:55:19카카오5m2026-10-16 13:45:00raw32,300원32,300원32,250원32,250원4,957
stock-5m2026-10-16 13:40:002026-10-16 13:50:22카카오5m2026-10-16 13:40:00raw32,250원32,300원32,200원32,300원5,359
stock-5m2026-10-16 13:35:002026-10-16 13:45:18카카오5m2026-10-16 13:35:00raw32,100원32,250원32,100원32,200원8,728
stock-5m2026-10-16 13:30:002026-10-16 13:40:17카카오5m2026-10-16 13:30:00raw32,250원32,250원32,100원32,150원12,219
stock-5m2026-10-16 13:25:002026-10-16 13:35:23카카오5m2026-10-16 13:25:00raw32,200원32,250원32,150원32,200원6,890
stock-5m2026-10-16 13:20:002026-10-16 13:30:18카카오5m2026-10-16 13:20:00raw32,250원32,250원32,200원32,250원5,734
stock-5m2026-10-16 13:15:002026-10-16 13:25:18카카오5m2026-10-16 13:15:00raw32,100원32,250원32,100원32,200원7,752
stock-5m2026-10-16 13:10:002026-10-16 13:20:24카카오5m2026-10-16 13:10:00raw32,200원32,200원32,050원32,050원26,854
stock-5m2026-10-16 13:05:002026-10-16 13:15:17카카오5m2026-10-16 13:05:00raw32,300원32,300원32,150원32,200원15,130
stock-5m2026-10-16 13:00:002026-10-16 13:10:18카카오5m2026-10-16 13:00:00raw32,425원32,450원32,200원32,300원25,821
stock-5m2026-10-16 12:55:002026-10-16 13:05:20카카오5m2026-10-16 12:55:00raw32,500원32,500원32,400원32,400원5,473
stock-5m2026-10-16 12:50:002026-10-16 13:00:17카카오5m2026-10-16 12:50:00raw32,400원32,500원32,350원32,450원13,343
stock-5m2026-10-16 12:45:002026-10-16 13:00:17카카오5m2026-10-16 12:45:00raw32,350원32,500원32,300원32,400원9,653
stock-5m2026-10-16 12:40:002026-10-16 12:50:17카카오5m2026-10-16 12:40:00raw32,300원32,350원32,250원32,300원6,210
stock-5m2026-10-16 12:35:002026-10-16 12:45:18카카오5m2026-10-16 12:35:00raw32,450원32,450원32,250원32,300원8,797
stock-5m2026-10-16 12:30:002026-10-16 12:40:18카카오5m2026-10-16 12:30:00raw32,450원32,450원32,350원32,350원16,104
stock-5m2026-10-16 12:25:002026-10-16 12:35:19카카오5m2026-10-16 12:25:00raw32,500원32,550원32,400원32,400원12,577
stock-5m2026-10-16 12:20:002026-10-16 12:30:22카카오5m2026-10-16 12:20:00raw32,450원32,500원32,450원32,450원3,806
stock-5m2026-10-16 12:15:002026-10-16 12:25:18카카오5m2026-10-16 12:15:00raw32,550원32,550원32,450원32,450원16,328
stock-5m2026-10-16 12:10:002026-10-16 12:20:18카카오5m2026-10-16 12:10:00raw32,550원32,600원32,500원32,500원5,760
stock-5m2026-10-16 12:05:002026-10-16 12:15:17카카오5m2026-10-16 12:05:00raw32,550원32,600원32,500원32,550원9,177
stock-5m2026-10-16 12:00:002026-10-16 12:10:21카카오5m2026-10-16 12:00:00raw32,550원32,550원32,500원32,550원10,095
stock-5m2026-10-16 11:55:002026-10-16 12:05:18카카오5m2026-10-16 11:55:00raw32,550원32,550원32,500원32,500원4,827
stock-5m2026-10-16 11:50:002026-10-16 12:00:18카카오5m2026-10-16 11:50:00raw32,500원32,550원32,500원32,500원2,937
stock-5m2026-10-16 11:45:002026-10-16 11:55:19카카오5m2026-10-16 11:45:00raw32,575원32,600원32,500원32,500원5,057
stock-5m2026-10-16 11:40:002026-10-16 11:50:18카카오5m2026-10-16 11:40:00raw32,600원32,600원32,500원32,575원19,557
stock-5m2026-10-16 11:35:002026-10-16 11:45:21카카오5m2026-10-16 11:35:00raw32,600원32,600원32,550원32,600원7,380
stock-5m2026-10-16 11:30:002026-10-16 11:40:18카카오5m2026-10-16 11:30:00raw32,600원32,600원32,550원32,600원4,601
stock-5m2026-10-16 11:25:002026-10-16 11:35:19카카오5m2026-10-16 11:25:00raw32,550원32,600원32,550원32,600원4,698
4,770건 중 951–1,000← 이전20 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬