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-5m2026-10-19 15:25:002026-10-19 15:35:17카카오5m2026-10-19 15:25:00raw31,950원31,950원31,950원31,950원0
stock-5m2026-10-19 15:20:002026-10-19 15:30:18카카오5m2026-10-19 15:20:00raw31,950원31,950원31,950원31,950원0
stock-5m2026-10-19 15:15:002026-10-19 15:25:17카카오5m2026-10-19 15:15:00raw31,900원31,950원31,900원31,900원10,316
stock-5m2026-10-19 15:10:002026-10-19 15:20:17카카오5m2026-10-19 15:10:00raw31,950원32,000원31,900원31,950원7,333
stock-5m2026-10-19 15:05:002026-10-19 15:15:18카카오5m2026-10-19 15:05:00raw31,900원32,000원31,850원32,000원13,023
stock-5m2026-10-19 15:00:002026-10-19 15:10:18카카오5m2026-10-19 15:00:00raw31,950원31,950원31,900원31,950원11,806
stock-5m2026-10-19 14:55:002026-10-19 15:05:19카카오5m2026-10-19 14:55:00raw31,900원31,950원31,900원31,950원6,203
stock-5m2026-10-19 14:50:002026-10-19 15:00:21카카오5m2026-10-19 14:50:00raw31,950원31,950원31,900원31,950원3,845
stock-5m2026-10-19 14:45:002026-10-19 14:55:19카카오5m2026-10-19 14:45:00raw31,950원31,950원31,900원31,950원5,971
stock-5m2026-10-19 14:40:002026-10-19 14:50:18카카오5m2026-10-19 14:40:00raw31,900원31,950원31,900원31,950원3,838
stock-5m2026-10-19 14:35:002026-10-19 14:50:18카카오5m2026-10-19 14:35:00raw32,000원32,000원31,900원31,950원4,804
stock-5m2026-10-19 14:30:002026-10-19 14:40:20카카오5m2026-10-19 14:30:00raw31,900원32,000원31,900원31,950원18,607
stock-5m2026-10-19 14:25:002026-10-19 14:35:19카카오5m2026-10-19 14:25:00raw31,950원31,950원31,850원31,950원6,958
stock-5m2026-10-19 14:20:002026-10-19 14:30:19카카오5m2026-10-19 14:20:00raw31,850원32,000원31,850원31,950원36,484
stock-5m2026-10-19 14:15:002026-10-19 14:25:18카카오5m2026-10-19 14:15:00raw31,850원31,900원31,800원31,900원4,231
stock-5m2026-10-19 14:10:002026-10-19 14:20:23카카오5m2026-10-19 14:10:00raw31,900원31,900원31,850원31,850원5,502
stock-5m2026-10-19 14:05:002026-10-19 14:15:19카카오5m2026-10-19 14:05:00raw31,900원31,900원31,850원31,850원5,497
stock-5m2026-10-19 14:00:002026-10-19 14:10:18카카오5m2026-10-19 14:00:00raw31,850원31,900원31,800원31,850원5,567
stock-5m2026-10-19 13:55:002026-10-19 14:05:20카카오5m2026-10-19 13:55:00raw31,800원31,900원31,750원31,850원10,467
stock-5m2026-10-19 13:50:002026-10-19 14:00:20카카오5m2026-10-19 13:50:00raw31,750원31,800원31,700원31,750원4,099
stock-5m2026-10-19 13:45:002026-10-19 13:55:18카카오5m2026-10-19 13:45:00raw31,700원31,750원31,675원31,750원8,875
stock-5m2026-10-19 13:40:002026-10-19 13:50:18카카오5m2026-10-19 13:40:00raw31,700원31,700원31,650원31,700원812
stock-5m2026-10-19 13:35:002026-10-19 13:45:18카카오5m2026-10-19 13:35:00raw31,650원31,700원31,600원31,700원10,951
stock-5m2026-10-19 13:30:002026-10-19 13:40:18카카오5m2026-10-19 13:30:00raw31,650원31,650원31,600원31,650원4,218
stock-5m2026-10-19 13:25:002026-10-19 13:35:21카카오5m2026-10-19 13:25:00raw31,750원31,750원31,600원31,650원15,943
stock-5m2026-10-19 13:20:002026-10-19 13:30:17카카오5m2026-10-19 13:20:00raw31,750원31,850원31,700원31,750원13,001
stock-5m2026-10-19 13:15:002026-10-19 13:25:17카카오5m2026-10-19 13:15:00raw31,750원31,750원31,700원31,725원1,411
stock-5m2026-10-19 13:10:002026-10-19 13:20:21카카오5m2026-10-19 13:10:00raw31,850원31,850원31,700원31,750원8,828
stock-5m2026-10-19 13:05:002026-10-19 13:15:17카카오5m2026-10-19 13:05:00raw31,850원31,850원31,750원31,850원4,953
stock-5m2026-10-19 13:00:002026-10-19 13:10:17카카오5m2026-10-19 13:00:00raw31,650원31,850원31,650원31,850원15,964
stock-5m2026-10-19 12:55:002026-10-19 13:05:18카카오5m2026-10-19 12:55:00raw31,750원31,750원31,600원31,600원10,904
stock-5m2026-10-19 12:50:002026-10-19 13:00:17카카오5m2026-10-19 12:50:00raw31,750원31,750원31,650원31,750원9,366
stock-5m2026-10-19 12:45:002026-10-19 13:00:17카카오5m2026-10-19 12:45:00raw31,750원31,750원31,650원31,700원12,726
stock-5m2026-10-19 12:40:002026-10-19 12:50:17카카오5m2026-10-19 12:40:00raw31,750원31,750원31,700원31,750원2,675
stock-5m2026-10-19 12:35:002026-10-19 12:50:17카카오5m2026-10-19 12:35:00raw31,900원31,900원31,700원31,700원12,728
stock-5m2026-10-19 12:30:002026-10-19 12:40:17카카오5m2026-10-19 12:30:00raw31,900원31,900원31,850원31,850원4,482
stock-5m2026-10-19 12:25:002026-10-19 12:35:18카카오5m2026-10-19 12:25:00raw31,900원31,900원31,850원31,850원4,838
stock-5m2026-10-19 12:20:002026-10-19 12:30:17카카오5m2026-10-19 12:20:00raw31,850원31,900원31,850원31,900원3,103
stock-5m2026-10-19 12:15:002026-10-19 12:25:22카카오5m2026-10-19 12:15:00raw31,875원31,900원31,800원31,850원9,989
stock-5m2026-10-19 12:10:002026-10-19 12:20:27카카오5m2026-10-19 12:10:00raw31,850원31,900원31,850원31,875원1,271
stock-5m2026-10-19 12:05:002026-10-19 12:15:17카카오5m2026-10-19 12:05:00raw31,800원31,900원31,800원31,850원2,230
stock-5m2026-10-19 12:00:002026-10-19 12:10:18카카오5m2026-10-19 12:00:00raw31,850원31,850원31,750원31,800원11,953
stock-5m2026-10-19 11:55:002026-10-19 12:05:18카카오5m2026-10-19 11:55:00raw31,850원31,900원31,800원31,850원3,553
stock-5m2026-10-19 11:50:002026-10-19 12:00:18카카오5m2026-10-19 11:50:00raw31,900원31,900원31,850원31,900원7,163
stock-5m2026-10-19 11:45:002026-10-19 11:55:20카카오5m2026-10-19 11:45:00raw31,850원31,900원31,850원31,900원9,116
stock-5m2026-10-19 11:40:002026-10-19 11:50:23카카오5m2026-10-19 11:40:00raw31,850원31,900원31,800원31,850원13,525
stock-5m2026-10-19 11:35:002026-10-19 11:45:21카카오5m2026-10-19 11:35:00raw31,850원31,850원31,800원31,850원2,290
stock-5m2026-10-19 11:30:002026-10-19 11:40:17카카오5m2026-10-19 11:30:00raw31,850원31,850원31,800원31,800원1,756
stock-5m2026-10-19 11:25:002026-10-19 11:35:18카카오5m2026-10-19 11:25:00raw31,825원31,850원31,750원31,750원3,542
stock-5m2026-10-19 11:20:002026-10-19 11:30:18카카오5m2026-10-19 11:20:00raw31,850원31,850원31,800원31,825원2,848
4,699건 중 801–850← 이전17 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬