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-5m2026-10-30 15:30:002026-10-30 15:40:18카카오5m2026-10-30 15:30:00raw29,450원29,450원29,450원29,450원0
stock-5m2026-10-30 15:25:002026-10-30 15:35:17카카오5m2026-10-30 15:25:00raw29,450원29,450원29,450원29,450원0
stock-5m2026-10-30 15:20:002026-10-30 15:30:17카카오5m2026-10-30 15:20:00raw29,450원29,450원29,450원29,450원0
stock-5m2026-10-30 15:15:002026-10-30 15:25:17카카오5m2026-10-30 15:15:00raw29,350원29,450원29,350원29,400원15,332
stock-5m2026-10-30 15:10:002026-10-30 15:20:20카카오5m2026-10-30 15:10:00raw29,300원29,450원29,250원29,350원13,496
stock-5m2026-10-30 15:05:002026-10-30 15:15:23카카오5m2026-10-30 15:05:00raw29,350원29,400원29,250원29,250원18,090
stock-5m2026-10-30 15:00:002026-10-30 15:10:17카카오5m2026-10-30 15:00:00raw29,175원29,350원29,150원29,300원16,704
stock-5m2026-10-30 14:55:002026-10-30 15:05:18카카오5m2026-10-30 14:55:00raw29,150원29,200원29,150원29,150원6,155
stock-5m2026-10-30 14:50:002026-10-30 15:00:29카카오5m2026-10-30 14:50:00raw29,200원29,250원29,125원29,150원14,975
stock-5m2026-10-30 14:45:002026-10-30 14:55:23카카오5m2026-10-30 14:45:00raw29,350원29,350원29,200원29,200원13,389
stock-5m2026-10-30 14:40:002026-10-30 14:50:20카카오5m2026-10-30 14:40:00raw29,475원29,500원29,300원29,350원40,305
stock-5m2026-10-30 14:35:002026-10-30 14:45:17카카오5m2026-10-30 14:35:00raw29,500원29,500원29,450원29,500원8,255
stock-5m2026-10-30 14:30:002026-10-30 14:40:17카카오5m2026-10-30 14:30:00raw29,500원29,500원29,450원29,500원6,416
stock-5m2026-10-30 14:25:002026-10-30 14:35:27카카오5m2026-10-30 14:25:00raw29,550원29,550원29,450원29,500원11,648
stock-5m2026-10-30 14:20:002026-10-30 14:30:24카카오5m2026-10-30 14:20:00raw29,500원29,550원29,450원29,500원10,577
stock-5m2026-10-30 14:15:002026-10-30 14:25:30카카오5m2026-10-30 14:15:00raw29,500원29,500원29,450원29,500원5,072
stock-5m2026-10-30 14:10:002026-10-30 14:20:17카카오5m2026-10-30 14:10:00raw29,475원29,500원29,450원29,500원5,294
stock-5m2026-10-30 14:05:002026-10-30 14:15:18카카오5m2026-10-30 14:05:00raw29,550원29,550원29,450원29,450원18,285
stock-5m2026-10-30 14:00:002026-10-30 14:10:26카카오5m2026-10-30 14:00:00raw29,450원29,550원29,425원29,500원19,976
stock-5m2026-10-30 13:55:002026-10-30 14:05:17카카오5m2026-10-30 13:55:00raw29,425원29,450원29,400원29,450원3,724
stock-5m2026-10-30 13:50:002026-10-30 14:00:18카카오5m2026-10-30 13:50:00raw29,500원29,500원29,400원29,450원14,040
stock-5m2026-10-30 13:45:002026-10-30 13:55:17카카오5m2026-10-30 13:45:00raw29,400원29,500원29,350원29,500원12,951
stock-5m2026-10-30 13:40:002026-10-30 13:50:18카카오5m2026-10-30 13:40:00raw29,450원29,450원29,350원29,400원21,644
stock-5m2026-10-30 13:35:002026-10-30 13:45:28카카오5m2026-10-30 13:35:00raw29,400원29,450원29,350원29,450원9,882
stock-5m2026-10-30 13:30:002026-10-30 13:40:17카카오5m2026-10-30 13:30:00raw29,400원29,450원29,350원29,400원10,657
stock-5m2026-10-30 13:25:002026-10-30 13:35:17카카오5m2026-10-30 13:25:00raw29,375원29,450원29,375원29,400원24,863
stock-5m2026-10-30 13:20:002026-10-30 13:30:38카카오5m2026-10-30 13:20:00raw29,325원29,400원29,325원29,400원9,188
stock-5m2026-10-30 13:15:002026-10-30 13:25:17카카오5m2026-10-30 13:15:00raw29,250원29,350원29,200원29,350원14,818
stock-5m2026-10-30 13:10:002026-10-30 13:20:17카카오5m2026-10-30 13:10:00raw29,075원29,250원29,075원29,250원24,264
stock-5m2026-10-30 13:05:002026-10-30 13:15:17카카오5m2026-10-30 13:05:00raw29,050원29,100원29,050원29,100원3,198
stock-5m2026-10-30 13:00:002026-10-30 13:10:22카카오5m2026-10-30 13:00:00raw29,100원29,150원29,050원29,050원8,273
stock-5m2026-10-30 12:55:002026-10-30 13:05:17카카오5m2026-10-30 12:55:00raw29,000원29,150원29,000원29,100원10,976
stock-5m2026-10-30 12:50:002026-10-30 13:00:17카카오5m2026-10-30 12:50:00raw29,000원29,050원29,000원29,025원6,429
stock-5m2026-10-30 12:45:002026-10-30 12:55:18카카오5m2026-10-30 12:45:00raw29,000원29,050원29,000원29,000원1,716
stock-5m2026-10-30 12:40:002026-10-30 12:50:20카카오5m2026-10-30 12:40:00raw29,050원29,100원29,000원29,000원8,512
stock-5m2026-10-30 12:35:002026-10-30 12:45:26카카오5m2026-10-30 12:35:00raw29,050원29,100원29,000원29,050원5,385
stock-5m2026-10-30 12:30:002026-10-30 12:40:18카카오5m2026-10-30 12:30:00raw29,100원29,150원29,050원29,100원9,889
stock-5m2026-10-30 12:25:002026-10-30 12:35:20카카오5m2026-10-30 12:25:00raw29,000원29,100원29,000원29,100원10,899
stock-5m2026-10-30 12:20:002026-10-30 12:30:17카카오5m2026-10-30 12:20:00raw28,950원29,050원28,950원29,000원12,703
stock-5m2026-10-30 12:15:002026-10-30 12:25:24카카오5m2026-10-30 12:15:00raw29,050원29,050원28,950원28,950원4,686
stock-5m2026-10-30 12:10:002026-10-30 12:20:23카카오5m2026-10-30 12:10:00raw29,050원29,050원29,000원29,000원5,738
stock-5m2026-10-30 12:05:002026-10-30 12:15:17카카오5m2026-10-30 12:05:00raw29,000원29,050원29,000원29,050원2,179
stock-5m2026-10-30 12:00:002026-10-30 12:10:27카카오5m2026-10-30 12:00:00raw29,050원29,100원29,000원29,050원9,908
stock-5m2026-10-30 11:55:002026-10-30 12:05:18카카오5m2026-10-30 11:55:00raw29,000원29,050원28,950원29,000원13,179
stock-5m2026-10-30 11:50:002026-10-30 12:00:20카카오5m2026-10-30 11:50:00raw29,000원29,050원28,950원29,000원12,274
stock-5m2026-10-30 11:45:002026-10-30 11:55:17카카오5m2026-10-30 11:45:00raw29,075원29,100원28,950원28,950원18,779
stock-5m2026-10-30 11:40:002026-10-30 11:50:30카카오5m2026-10-30 11:40:00raw29,050원29,100원29,000원29,075원5,929
stock-5m2026-10-30 11:35:002026-10-30 11:45:18카카오5m2026-10-30 11:35:00raw29,000원29,050원29,000원29,000원2,395
stock-5m2026-10-30 11:30:002026-10-30 11:40:17카카오5m2026-10-30 11:30:00raw29,050원29,100원29,000원29,000원4,849
stock-5m2026-10-30 11:25:002026-10-30 11:35:31카카오5m2026-10-30 11:25:00raw29,000원29,100원29,000원29,050원17,842
4,619건 중 1–50← 이전1 / 93 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬