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-5m2026-10-14 12:50:002026-10-14 13:00:18카카오5m2026-10-14 12:50:00raw31,950원31,950원31,900원31,950원4,433
stock-5m2026-10-14 12:45:002026-10-14 12:55:17카카오5m2026-10-14 12:45:00raw32,000원32,000원31,900원31,900원8,825
stock-5m2026-10-14 12:40:002026-10-14 12:55:17카카오5m2026-10-14 12:40:00raw32,000원32,000원31,950원32,000원2,431
stock-5m2026-10-14 12:35:002026-10-14 12:45:18카카오5m2026-10-14 12:35:00raw32,000원32,050원31,950원32,000원7,474
stock-5m2026-10-14 12:30:002026-10-14 12:40:18카카오5m2026-10-14 12:30:00raw32,050원32,050원32,000원32,000원5,671
stock-5m2026-10-14 12:25:002026-10-14 12:35:17카카오5m2026-10-14 12:25:00raw32,050원32,050원32,000원32,050원6,537
stock-5m2026-10-14 12:20:002026-10-14 12:30:19카카오5m2026-10-14 12:20:00raw32,000원32,050원31,950원32,050원16,580
stock-5m2026-10-14 12:15:002026-10-14 12:25:18카카오5m2026-10-14 12:15:00raw31,950원32,000원31,950원32,000원3,223
stock-5m2026-10-14 12:10:002026-10-14 12:20:17카카오5m2026-10-14 12:10:00raw32,000원32,000원31,950원32,000원2,249
stock-5m2026-10-14 12:05:002026-10-14 12:15:17카카오5m2026-10-14 12:05:00raw31,950원32,000원31,950원32,000원1,639
stock-5m2026-10-14 12:00:002026-10-14 12:15:17카카오5m2026-10-14 12:00:00raw32,000원32,000원31,950원31,950원2,081
stock-5m2026-10-14 11:55:002026-10-14 12:05:17카카오5m2026-10-14 11:55:00raw32,050원32,050원31,950원31,950원11,852
stock-5m2026-10-14 11:50:002026-10-14 12:05:17카카오5m2026-10-14 11:50:00raw32,000원32,050원31,950원32,000원9,543
stock-5m2026-10-14 11:45:002026-10-14 11:55:19카카오5m2026-10-14 11:45:00raw32,000원32,000원31,950원32,000원5,062
stock-5m2026-10-14 11:40:002026-10-14 11:50:19카카오5m2026-10-14 11:40:00raw31,950원32,000원31,900원31,950원10,850
stock-5m2026-10-14 11:35:002026-10-14 11:50:19카카오5m2026-10-14 11:35:00raw31,950원31,950원31,900원31,950원2,166
stock-5m2026-10-14 11:30:002026-10-14 11:50:19카카오5m2026-10-14 11:30:00raw31,950원31,950원31,900원31,950원3,330
stock-5m2026-10-14 11:25:002026-10-14 11:35:18카카오5m2026-10-14 11:25:00raw32,000원32,000원31,900원31,950원6,581
stock-5m2026-10-14 11:20:002026-10-14 11:30:19카카오5m2026-10-14 11:20:00raw31,900원32,000원31,850원32,000원13,843
stock-5m2026-10-14 11:15:002026-10-14 11:25:17카카오5m2026-10-14 11:15:00raw31,850원31,900원31,850원31,850원7,038
stock-5m2026-10-14 11:10:002026-10-14 11:20:22카카오5m2026-10-14 11:10:00raw31,900원31,900원31,850원31,850원1,090
stock-5m2026-10-14 11:05:002026-10-14 11:15:20카카오5m2026-10-14 11:05:00raw31,900원31,950원31,850원31,900원3,982
stock-5m2026-10-14 11:00:002026-10-14 11:10:17카카오5m2026-10-14 11:00:00raw31,900원31,950원31,850원31,950원11,164
stock-5m2026-10-14 10:55:002026-10-14 11:05:18카카오5m2026-10-14 10:55:00raw31,850원31,900원31,850원31,900원7,710
stock-5m2026-10-14 10:50:002026-10-14 11:00:19카카오5m2026-10-14 10:50:00raw31,850원31,850원31,800원31,850원6,835
stock-5m2026-10-14 10:45:002026-10-14 10:55:17카카오5m2026-10-14 10:45:00raw31,850원31,900원31,800원31,850원13,580
stock-5m2026-10-14 10:40:002026-10-14 10:50:18카카오5m2026-10-14 10:40:00raw31,850원31,850원31,800원31,850원4,590
stock-5m2026-10-14 10:35:002026-10-14 10:45:17카카오5m2026-10-14 10:35:00raw31,850원31,875원31,800원31,850원8,911
stock-5m2026-10-14 10:30:002026-10-14 10:40:20카카오5m2026-10-14 10:30:00raw31,800원31,850원31,700원31,850원24,086
stock-5m2026-10-14 10:25:002026-10-14 10:35:18카카오5m2026-10-14 10:25:00raw31,800원31,850원31,750원31,850원10,572
stock-5m2026-10-14 10:20:002026-10-14 10:30:21카카오5m2026-10-14 10:20:00raw31,800원31,850원31,750원31,800원14,996
stock-5m2026-10-14 10:15:002026-10-14 10:25:17카카오5m2026-10-14 10:15:00raw32,000원32,000원31,800원31,850원12,109
stock-5m2026-10-14 10:10:002026-10-14 10:20:17카카오5m2026-10-14 10:10:00raw31,950원32,000원31,850원31,950원15,919
stock-5m2026-10-14 10:05:002026-10-14 10:15:18카카오5m2026-10-14 10:05:00raw32,050원32,050원31,900원31,900원13,225
stock-5m2026-10-14 10:00:002026-10-14 10:10:22카카오5m2026-10-14 10:00:00raw31,850원32,100원31,850원32,050원27,647
stock-5m2026-10-14 09:55:002026-10-14 10:05:18카카오5m2026-10-14 09:55:00raw31,950원31,950원31,850원31,850원16,078
stock-5m2026-10-14 09:50:002026-10-14 10:00:18카카오5m2026-10-14 09:50:00raw31,950원32,000원31,900원31,950원9,137
stock-5m2026-10-14 09:45:002026-10-14 09:55:17카카오5m2026-10-14 09:45:00raw32,000원32,000원31,950원31,975원7,218
stock-5m2026-10-14 09:40:002026-10-14 09:50:17카카오5m2026-10-14 09:40:00raw32,000원32,050원31,900원31,950원29,006
stock-5m2026-10-14 09:35:002026-10-14 09:45:18카카오5m2026-10-14 09:35:00raw32,050원32,050원31,950원32,000원16,933
stock-5m2026-10-14 09:30:002026-10-14 09:40:17카카오5m2026-10-14 09:30:00raw32,050원32,050원31,950원32,050원21,101
stock-5m2026-10-14 09:25:002026-10-14 09:35:25카카오5m2026-10-14 09:25:00raw31,975원32,100원31,950원32,000원55,896
stock-5m2026-10-14 09:20:002026-10-14 09:30:25카카오5m2026-10-14 09:20:00raw31,950원32,000원31,850원31,950원15,883
stock-5m2026-10-14 09:15:002026-10-14 09:25:18카카오5m2026-10-14 09:15:00raw31,750원32,050원31,750원31,900원43,793
stock-5m2026-10-14 09:10:002026-10-14 09:20:17카카오5m2026-10-14 09:10:00raw31,750원31,850원31,750원31,750원17,802
stock-5m2026-10-14 09:05:002026-10-14 09:15:17카카오5m2026-10-14 09:05:00raw31,600원31,950원31,600원31,750원43,315
stock-5m2026-10-14 09:00:002026-10-14 09:10:30카카오5m2026-10-14 09:00:00raw31,300원31,750원31,150원31,600원81,756
stock2026-10-142026-10-15 18:00:02카카오1d2026-10-14 09:00:00raw31,300원32,100원31,150원31,700원1,484,255
stock-5m2026-10-13 15:30:002026-10-13 15:40:17카카오5m2026-10-13 15:30:00raw31,300원31,300원31,300원31,300원0
stock-5m2026-10-13 15:25:002026-10-13 15:35:17카카오5m2026-10-13 15:25:00raw31,300원31,300원31,300원31,300원0
4,778건 중 1,151–1,200← 이전24 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬