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 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
stock-5m2026-10-16 11:20:002026-10-16 11:30:21카카오5m2026-10-16 11:20:00raw32,550원32,600원32,500원32,550원8,827
stock-5m2026-10-16 11:15:002026-10-16 11:25:17카카오5m2026-10-16 11:15:00raw32,500원32,550원32,450원32,550원9,403
stock-5m2026-10-16 11:10:002026-10-16 11:20:18카카오5m2026-10-16 11:10:00raw32,550원32,550원32,400원32,500원17,847
stock-5m2026-10-16 11:05:002026-10-16 11:15:17카카오5m2026-10-16 11:05:00raw32,500원32,550원32,450원32,550원5,730
stock-5m2026-10-16 11:00:002026-10-16 11:10:17카카오5m2026-10-16 11:00:00raw32,500원32,550원32,450원32,500원8,783
stock-5m2026-10-16 10:55:002026-10-16 11:05:20카카오5m2026-10-16 10:55:00raw32,550원32,550원32,400원32,500원7,848
stock-5m2026-10-16 10:50:002026-10-16 11:00:20카카오5m2026-10-16 10:50:00raw32,500원32,550원32,400원32,500원14,993
stock-5m2026-10-16 10:45:002026-10-16 11:00:20카카오5m2026-10-16 10:45:00raw32,500원32,500원32,400원32,450원20,889
stock-5m2026-10-16 10:40:002026-10-16 10:50:19카카오5m2026-10-16 10:40:00raw32,500원32,500원32,350원32,500원15,515
stock-5m2026-10-16 10:35:002026-10-16 10:45:18카카오5m2026-10-16 10:35:00raw32,550원32,600원32,450원32,450원18,152
stock-5m2026-10-16 10:30:002026-10-16 10:40:17카카오5m2026-10-16 10:30:00raw32,450원32,550원32,350원32,500원24,725
stock-5m2026-10-16 10:25:002026-10-16 10:35:17카카오5m2026-10-16 10:25:00raw32,450원32,550원32,350원32,450원16,204
stock-5m2026-10-16 10:20:002026-10-16 10:30:25카카오5m2026-10-16 10:20:00raw32,650원32,700원32,450원32,450원45,627
stock-5m2026-10-16 10:15:002026-10-16 10:25:18카카오5m2026-10-16 10:15:00raw32,650원32,700원32,550원32,650원45,492
stock-5m2026-10-16 10:10:002026-10-16 10:20:17카카오5m2026-10-16 10:10:00raw32,450원32,700원32,400원32,600원58,880
stock-5m2026-10-16 10:05:002026-10-16 10:15:21카카오5m2026-10-16 10:05:00raw32,400원32,500원32,350원32,400원27,254
stock-5m2026-10-16 10:00:002026-10-16 10:10:17카카오5m2026-10-16 10:00:00raw32,150원32,450원32,100원32,400원59,031
stock-5m2026-10-16 09:55:002026-10-16 10:05:22카카오5m2026-10-16 09:55:00raw32,025원32,200원32,000원32,150원47,122
stock-5m2026-10-16 09:50:002026-10-16 10:00:18카카오5m2026-10-16 09:50:00raw31,950원32,050원31,900원32,050원22,575
stock-5m2026-10-16 09:45:002026-10-16 09:55:18카카오5m2026-10-16 09:45:00raw31,950원31,950원31,850원31,900원14,160
stock-5m2026-10-16 09:40:002026-10-16 09:50:24카카오5m2026-10-16 09:40:00raw32,000원32,050원31,850원31,950원23,665
stock-5m2026-10-16 09:35:002026-10-16 09:45:17카카오5m2026-10-16 09:35:00raw31,900원32,100원31,900원32,050원50,272
stock-5m2026-10-16 09:30:002026-10-16 09:45:17카카오5m2026-10-16 09:30:00raw31,750원31,950원31,700원31,950원41,444
stock-5m2026-10-16 09:25:002026-10-16 09:35:24카카오5m2026-10-16 09:25:00raw31,750원31,750원31,650원31,700원51,142
stock-5m2026-10-16 09:20:002026-10-16 09:30:21카카오5m2026-10-16 09:20:00raw31,600원31,750원31,550원31,700원23,095
stock-5m2026-10-16 09:15:002026-10-16 09:25:19카카오5m2026-10-16 09:15:00raw31,750원31,750원31,600원31,600원18,718
stock-5m2026-10-16 09:10:002026-10-16 09:20:20카카오5m2026-10-16 09:10:00raw31,850원31,850원31,550원31,750원33,618
stock-5m2026-10-16 09:05:002026-10-16 09:15:17카카오5m2026-10-16 09:05:00raw31,450원31,950원31,350원31,800원58,419
stock2026-10-162026-10-16 18:00:03카카오1d2026-10-16 09:00:00raw30,700원32,700원30,650원31,900원1,713,951
stock-5m2026-10-16 09:00:002026-10-16 09:10:26카카오5m2026-10-16 09:00:00raw30,700원31,650원30,650원31,450원137,608
stock-5m2026-10-15 15:30:002026-10-15 15:40:18카카오5m2026-10-15 15:30:00raw30,950원30,950원30,950원30,950원0
stock-5m2026-10-15 15:25:002026-10-15 15:35:23카카오5m2026-10-15 15:25:00raw30,950원30,950원30,950원30,950원0
stock-5m2026-10-15 15:20:002026-10-15 15:30:25카카오5m2026-10-15 15:20:00raw30,950원30,950원30,950원30,950원0
stock-5m2026-10-15 15:15:002026-10-15 15:25:28카카오5m2026-10-15 15:15:00raw30,950원31,100원30,950원31,000원45,138
stock-5m2026-10-15 15:10:002026-10-15 15:20:22카카오5m2026-10-15 15:10:00raw30,800원31,000원30,750원30,950원29,512
stock-5m2026-10-15 15:05:002026-10-15 15:15:38카카오5m2026-10-15 15:05:00raw30,600원30,850원30,450원30,800원36,722
stock-5m2026-10-15 15:00:002026-10-15 15:10:41카카오5m2026-10-15 15:00:00raw30,500원30,600원30,450원30,600원23,119
stock-5m2026-10-15 14:55:002026-10-15 15:05:17카카오5m2026-10-15 14:55:00raw30,525원30,550원30,400원30,500원38,394
stock-5m2026-10-15 14:50:002026-10-15 15:00:35카카오5m2026-10-15 14:50:00raw30,475원30,600원30,450원30,550원24,346
stock-5m2026-10-15 14:45:002026-10-15 14:55:35카카오5m2026-10-15 14:45:00raw30,650원30,650원30,450원30,500원34,071
stock-5m2026-10-15 14:40:002026-10-15 14:50:36카카오5m2026-10-15 14:40:00raw30,600원30,700원30,550원30,650원25,335
stock-5m2026-10-15 14:35:002026-10-15 14:45:38카카오5m2026-10-15 14:35:00raw30,650원30,750원30,600원30,650원24,240
4,778건 중 1,001–1,050← 이전21 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬