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-5m2026-08-21 09:45:002026-08-21 09:55:17카카오5m2026-08-21 09:45:00raw36,450원36,575원36,150원36,250원148,006
stock-5m2026-08-21 09:40:002026-08-21 09:50:18카카오5m2026-08-21 09:40:00raw36,400원36,525원36,300원36,450원75,074
stock-5m2026-08-21 09:35:002026-08-21 09:45:18카카오5m2026-08-21 09:35:00raw36,650원36,700원36,300원36,400원122,075
stock-5m2026-08-21 09:30:002026-08-21 09:40:20카카오5m2026-08-21 09:30:00raw37,300원37,300원36,100원36,650원222,781
stock-5m2026-08-21 09:25:002026-08-21 09:35:18카카오5m2026-08-21 09:25:00raw37,700원37,700원37,250원37,300원103,396
stock-5m2026-08-21 09:20:002026-08-21 09:30:17카카오5m2026-08-21 09:20:00raw37,800원37,800원37,550원37,700원61,572
stock-5m2026-08-21 09:15:002026-08-21 09:25:17카카오5m2026-08-21 09:15:00raw38,000원38,100원37,675원37,800원88,538
stock-5m2026-08-21 09:10:002026-08-21 09:20:18카카오5m2026-08-21 09:10:00raw37,900원38,100원37,800원38,000원53,643
stock-5m2026-08-21 09:05:002026-08-21 09:15:17카카오5m2026-08-21 09:05:00raw38,150원38,350원37,900원37,950원85,774
stock2026-08-212026-08-24 18:00:03카카오1d2026-08-21 09:00:00raw38,150원38,750원33,600원35,800원10,109,356
stock-5m2026-08-21 09:00:002026-08-21 09:10:17카카오5m2026-08-21 09:00:00raw38,150원38,750원37,800원38,100원200,534
stock-5m2026-08-20 15:30:002026-08-20 15:40:18카카오5m2026-08-20 15:30:00raw38,600원38,600원38,600원38,600원0
stock-5m2026-08-20 15:25:002026-08-20 15:35:17카카오5m2026-08-20 15:25:00raw38,600원38,600원38,600원38,600원0
stock-5m2026-08-20 15:20:002026-08-20 15:30:17카카오5m2026-08-20 15:20:00raw38,600원38,600원38,600원38,600원0
stock-5m2026-08-20 15:15:002026-08-20 15:25:17카카오5m2026-08-20 15:15:00raw38,600원38,650원38,550원38,600원16,717
stock-5m2026-08-20 15:10:002026-08-20 15:20:18카카오5m2026-08-20 15:10:00raw38,650원38,700원38,550원38,600원26,668
stock-5m2026-08-20 15:05:002026-08-20 15:15:17카카오5m2026-08-20 15:05:00raw38,700원38,750원38,650원38,650원13,656
stock-5m2026-08-20 15:00:002026-08-20 15:10:17카카오5m2026-08-20 15:00:00raw38,700원38,800원38,650원38,700원12,714
stock-5m2026-08-20 14:55:002026-08-20 15:05:18카카오5m2026-08-20 14:55:00raw38,750원38,800원38,650원38,750원21,737
stock-5m2026-08-20 14:50:002026-08-20 15:00:17카카오5m2026-08-20 14:50:00raw38,800원38,850원38,750원38,750원17,386
stock-5m2026-08-20 14:45:002026-08-20 14:55:17카카오5m2026-08-20 14:45:00raw38,775원38,850원38,700원38,850원23,780
stock-5m2026-08-20 14:40:002026-08-20 14:50:18카카오5m2026-08-20 14:40:00raw38,800원38,800원38,750원38,800원7,383
stock-5m2026-08-20 14:35:002026-08-20 14:45:18카카오5m2026-08-20 14:35:00raw38,750원38,800원38,700원38,800원7,966
stock-5m2026-08-20 14:30:002026-08-20 14:40:17카카오5m2026-08-20 14:30:00raw38,725원38,850원38,700원38,750원13,036
stock-5m2026-08-20 14:25:002026-08-20 14:35:17카카오5m2026-08-20 14:25:00raw38,700원38,750원38,600원38,725원19,490
stock-5m2026-08-20 14:20:002026-08-20 14:30:18카카오5m2026-08-20 14:20:00raw38,750원38,800원38,650원38,750원21,440
stock-5m2026-08-20 14:15:002026-08-20 14:25:17카카오5m2026-08-20 14:15:00raw38,600원38,750원38,550원38,700원22,693
stock-5m2026-08-20 14:10:002026-08-20 14:20:17카카오5m2026-08-20 14:10:00raw38,450원38,600원38,400원38,500원17,815
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
2,418건 중 1,601–1,650← 이전33 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬