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 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
stock-5m2026-10-15 14:30:002026-10-15 14:40:18카카오5m2026-10-15 14:30:00raw30,800원30,800원30,650원30,650원18,651
stock-5m2026-10-15 14:25:002026-10-15 14:35:17카카오5m2026-10-15 14:25:00raw30,850원30,850원30,750원30,800원7,898
stock-5m2026-10-15 14:20:002026-10-15 14:30:40카카오5m2026-10-15 14:20:00raw30,950원31,000원30,800원30,800원23,885
stock-5m2026-10-15 14:15:002026-10-15 14:25:34카카오5m2026-10-15 14:15:00raw31,000원31,000원30,950원31,000원7,800
stock-5m2026-10-15 14:10:002026-10-15 14:20:29카카오5m2026-10-15 14:10:00raw31,000원31,000원30,950원30,950원10,190
stock-5m2026-10-15 14:05:002026-10-15 14:15:30카카오5m2026-10-15 14:05:00raw31,050원31,100원30,950원31,000원12,840
stock-5m2026-10-15 14:00:002026-10-15 14:10:29카카오5m2026-10-15 14:00:00raw31,000원31,100원30,950원31,050원17,258
stock-5m2026-10-15 13:55:002026-10-15 14:05:23카카오5m2026-10-15 13:55:00raw31,050원31,100원30,950원31,000원16,275
stock-5m2026-10-15 13:50:002026-10-15 14:00:18카카오5m2026-10-15 13:50:00raw31,000원31,050원30,950원31,050원14,829
stock-5m2026-10-15 13:45:002026-10-15 13:55:17카카오5m2026-10-15 13:45:00raw31,000원31,050원30,950원31,000원22,018
stock-5m2026-10-15 13:40:002026-10-15 13:50:18카카오5m2026-10-15 13:40:00raw31,000원31,000원30,900원30,950원11,823
stock-5m2026-10-15 13:35:002026-10-15 13:45:24카카오5m2026-10-15 13:35:00raw30,950원31,050원30,950원31,000원34,109
stock-5m2026-10-15 13:30:002026-10-15 13:45:24카카오5m2026-10-15 13:30:00raw30,925원31,000원30,900원30,950원22,039
stock-5m2026-10-15 13:25:002026-10-15 13:35:18카카오5m2026-10-15 13:25:00raw30,950원31,000원30,850원30,925원30,067
stock-5m2026-10-15 13:20:002026-10-15 13:30:17카카오5m2026-10-15 13:20:00raw30,750원30,950원30,750원30,950원29,499
stock-5m2026-10-15 13:15:002026-10-15 13:25:17카카오5m2026-10-15 13:15:00raw30,550원30,800원30,550원30,750원30,533
stock-5m2026-10-15 13:10:002026-10-15 13:20:28카카오5m2026-10-15 13:10:00raw30,550원30,700원30,550원30,550원31,957
stock-5m2026-10-15 13:05:002026-10-15 13:15:23카카오5m2026-10-15 13:05:00raw30,500원30,650원30,450원30,600원26,756
stock-5m2026-10-15 13:00:002026-10-15 13:10:19카카오5m2026-10-15 13:00:00raw30,500원30,500원30,500원30,500원0
stock-5m2026-10-15 12:55:002026-10-15 13:05:22카카오5m2026-10-15 12:55:00raw30,450원30,450원30,450원30,450원0
stock-5m2026-10-15 12:50:002026-10-15 13:00:22카카오5m2026-10-15 12:50:00raw30,450원30,450원30,450원30,450원0
stock-5m2026-10-15 12:45:002026-10-15 12:55:20카카오5m2026-10-15 12:45:00raw30,450원30,450원30,450원30,450원0
stock-5m2026-10-15 12:40:002026-10-15 12:50:22카카오5m2026-10-15 12:40:00raw30,450원30,450원30,450원30,450원0
stock-5m2026-10-15 12:35:002026-10-15 12:45:18카카오5m2026-10-15 12:35:00raw30,550원30,550원30,450원30,450원22,353
stock-5m2026-10-15 12:30:002026-10-15 12:40:17카카오5m2026-10-15 12:30:00raw30,550원30,600원30,500원30,550원6,644
stock-5m2026-10-15 12:25:002026-10-15 12:35:17카카오5m2026-10-15 12:25:00raw30,600원30,600원30,550원30,550원8,930
stock-5m2026-10-15 12:20:002026-10-15 12:30:17카카오5m2026-10-15 12:20:00raw30,550원30,600원30,500원30,550원10,312
stock-5m2026-10-15 12:15:002026-10-15 12:25:17카카오5m2026-10-15 12:15:00raw30,600원30,650원30,550원30,600원16,121
stock-5m2026-10-15 12:10:002026-10-15 12:20:17카카오5m2026-10-15 12:10:00raw30,650원30,650원30,550원30,650원10,142
stock-5m2026-10-15 12:05:002026-10-15 12:15:17카카오5m2026-10-15 12:05:00raw30,500원30,650원30,500원30,600원15,246
stock-5m2026-10-15 12:00:002026-10-15 12:10:18카카오5m2026-10-15 12:00:00raw30,650원30,700원30,550원30,550원23,071
stock-5m2026-10-15 11:55:002026-10-15 12:05:17카카오5m2026-10-15 11:55:00raw30,600원30,700원30,600원30,700원7,584
stock-5m2026-10-15 11:50:002026-10-15 12:00:19카카오5m2026-10-15 11:50:00raw30,650원30,650원30,600원30,650원10,181
stock-5m2026-10-15 11:45:002026-10-15 11:55:18카카오5m2026-10-15 11:45:00raw30,600원30,650원30,600원30,600원7,056
4,744건 중 1,001–1,050← 이전21 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬