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-5m2026-08-20 14:05:002026-08-20 14:15:18카카오5m2026-08-20 14:05:00raw38,450원38,500원38,450원38,450원23,737
stock-5m2026-08-20 14:00:002026-08-20 14:10:17카카오5m2026-08-20 14:00:00raw38,600원38,650원38,450원38,450원28,148
stock-5m2026-08-20 13:55:002026-08-20 14:10:17카카오5m2026-08-20 13:55:00raw38,650원38,700원38,600원38,600원15,979
stock-5m2026-08-20 13:50:002026-08-20 14:00:21카카오5m2026-08-20 13:50:00raw38,700원38,750원38,600원38,650원19,626
stock-5m2026-08-20 13:45:002026-08-20 13:55:18카카오5m2026-08-20 13:45:00raw38,700원38,800원38,650원38,700원19,478
stock-5m2026-08-20 13:40:002026-08-20 13:50:17카카오5m2026-08-20 13:40:00raw38,750원38,800원38,700원38,700원16,353
stock-5m2026-08-20 13:35:002026-08-20 13:45:17카카오5m2026-08-20 13:35:00raw38,800원38,850원38,700원38,700원21,848
stock-5m2026-08-20 13:30:002026-08-20 13:40:18카카오5m2026-08-20 13:30:00raw38,900원38,950원38,750원38,750원27,029
stock-5m2026-08-20 13:25:002026-08-20 13:35:17카카오5m2026-08-20 13:25:00raw39,100원39,100원38,850원38,850원22,967
stock-5m2026-08-20 13:20:002026-08-20 13:30:17카카오5m2026-08-20 13:20:00raw39,050원39,100원39,050원39,100원5,132
stock-5m2026-08-20 13:15:002026-08-20 13:25:18카카오5m2026-08-20 13:15:00raw39,100원39,150원39,050원39,100원4,886
stock-5m2026-08-20 13:10:002026-08-20 13:20:18카카오5m2026-08-20 13:10:00raw39,100원39,150원39,050원39,100원8,490
stock-5m2026-08-20 13:05:002026-08-20 13:15:17카카오5m2026-08-20 13:05:00raw39,100원39,150원39,050원39,050원8,296
stock-5m2026-08-20 13:00:002026-08-20 13:10:18카카오5m2026-08-20 13:00:00raw39,100원39,150원39,050원39,100원8,368
stock-5m2026-08-20 12:55:002026-08-20 13:05:17카카오5m2026-08-20 12:55:00raw39,000원39,100원39,000원39,050원13,456
stock-5m2026-08-20 12:50:002026-08-20 13:00:18카카오5m2026-08-20 12:50:00raw39,100원39,100원39,000원39,050원8,616
stock-5m2026-08-20 12:45:002026-08-20 12:55:17카카오5m2026-08-20 12:45:00raw38,950원39,100원38,950원39,075원16,806
stock-5m2026-08-20 12:40:002026-08-20 12:50:18카카오5m2026-08-20 12:40:00raw39,000원39,000원38,950원38,950원4,544
stock-5m2026-08-20 12:35:002026-08-20 12:45:17카카오5m2026-08-20 12:35:00raw39,000원39,000원38,950원38,950원9,153
stock-5m2026-08-20 12:30:002026-08-20 12:40:17카카오5m2026-08-20 12:30:00raw39,050원39,050원38,950원38,950원8,275
stock-5m2026-08-20 12:25:002026-08-20 12:35:18카카오5m2026-08-20 12:25:00raw39,100원39,100원39,000원39,050원7,629
stock-5m2026-08-20 12:20:002026-08-20 12:30:17카카오5m2026-08-20 12:20:00raw39,000원39,100원38,950원39,100원21,100
stock-5m2026-08-20 12:15:002026-08-20 12:25:17카카오5m2026-08-20 12:15:00raw39,050원39,050원38,950원39,000원6,219
stock-5m2026-08-20 12:10:002026-08-20 12:20:17카카오5m2026-08-20 12:10:00raw39,050원39,050원38,950원39,050원10,759
stock-5m2026-08-20 12:05:002026-08-20 12:15:18카카오5m2026-08-20 12:05:00raw39,000원39,050원38,950원39,050원8,407
stock-5m2026-08-20 12:00:002026-08-20 12:10:17카카오5m2026-08-20 12:00:00raw39,000원39,000원38,950원39,000원8,094
stock-5m2026-08-20 11:55:002026-08-20 12:05:17카카오5m2026-08-20 11:55:00raw38,950원39,000원38,900원38,950원17,581
stock-5m2026-08-20 11:50:002026-08-20 12:00:18카카오5m2026-08-20 11:50:00raw38,900원39,000원38,900원38,950원15,293
stock-5m2026-08-20 11:45:002026-08-20 11:55:17카카오5m2026-08-20 11:45:00raw38,950원39,000원38,900원38,900원5,448
stock-5m2026-08-20 11:40:002026-08-20 11:50:17카카오5m2026-08-20 11:40:00raw39,000원39,100원38,950원39,000원15,634
stock-5m2026-08-20 11:35:002026-08-20 11:45:18카카오5m2026-08-20 11:35:00raw38,950원39,000원38,950원39,000원9,395
stock-5m2026-08-20 11:30:002026-08-20 11:40:17카카오5m2026-08-20 11:30:00raw38,900원38,950원38,900원38,900원5,789
stock-5m2026-08-20 11:25:002026-08-20 11:35:18카카오5m2026-08-20 11:25:00raw38,950원39,000원38,850원38,900원11,815
stock-5m2026-08-20 11:20:002026-08-20 11:30:17카카오5m2026-08-20 11:20:00raw39,150원39,175원38,850원38,850원35,258
stock-5m2026-08-20 11:15:002026-08-20 11:25:18카카오5m2026-08-20 11:15:00raw39,200원39,200원39,100원39,175원15,427
stock-5m2026-08-20 11:10:002026-08-20 11:25:18카카오5m2026-08-20 11:10:00raw39,150원39,200원39,050원39,200원18,475
stock-5m2026-08-20 11:05:002026-08-20 11:15:17카카오5m2026-08-20 11:05:00raw39,250원39,300원39,100원39,150원9,738
stock-5m2026-08-20 11:00:002026-08-20 11:10:18카카오5m2026-08-20 11:00:00raw39,275원39,350원39,200원39,250원25,935
stock-5m2026-08-20 10:55:002026-08-20 11:05:17카카오5m2026-08-20 10:55:00raw39,350원39,400원39,250원39,250원18,908
stock-5m2026-08-20 10:50:002026-08-20 11:00:17카카오5m2026-08-20 10:50:00raw39,300원39,400원39,300원39,350원51,677
stock-5m2026-08-20 10:45:002026-08-20 10:55:18카카오5m2026-08-20 10:45:00raw39,250원39,300원39,200원39,300원20,708
stock-5m2026-08-20 10:40:002026-08-20 10:50:17카카오5m2026-08-20 10:40:00raw39,225원39,250원39,150원39,200원13,763
stock-5m2026-08-20 10:35:002026-08-20 10:45:17카카오5m2026-08-20 10:35:00raw39,225원39,250원39,150원39,225원15,894
stock-5m2026-08-20 10:30:002026-08-20 10:40:17카카오5m2026-08-20 10:30:00raw39,200원39,300원39,200원39,250원19,334
stock-5m2026-08-20 10:25:002026-08-20 10:35:18카카오5m2026-08-20 10:25:00raw39,175원39,300원39,150원39,200원25,622
stock-5m2026-08-20 10:20:002026-08-20 10:30:17카카오5m2026-08-20 10:20:00raw39,250원39,300원39,150원39,150원19,475
stock-5m2026-08-20 10:15:002026-08-20 10:25:17카카오5m2026-08-20 10:15:00raw39,250원39,300원39,200원39,200원21,847
stock-5m2026-08-20 10:10:002026-08-20 10:20:18카카오5m2026-08-20 10:10:00raw39,150원39,400원39,125원39,300원56,715
stock-5m2026-08-20 10:05:002026-08-20 10:15:17카카오5m2026-08-20 10:05:00raw39,100원39,200원39,050원39,150원29,108
stock-5m2026-08-20 10:00:002026-08-20 10:10:17카카오5m2026-08-20 10:00:00raw38,950원39,350원38,900원39,100원77,024
2,440건 중 1,651–1,700← 이전34 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬