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
stock2026-07-272026-07-27 18:00:02카카오1d2026-07-27 09:00:00raw36,950원37,500원35,850원37,050원1,798,921
stock2026-07-282026-07-28 18:00:00카카오1d2026-07-28 09:00:00raw36,400원37,100원35,250원35,650원1,973,031
stock2026-07-292026-07-29 18:00:02카카오1d2026-07-29 09:00:00raw36,200원37,900원34,650원35,300원4,906,595
stock2026-07-302026-07-30 18:00:02카카오1d2026-07-30 09:00:00raw35,000원37,050원34,750원36,150원2,595,606
stock2026-07-312026-07-31 18:00:01카카오1d2026-07-31 09:00:00raw37,050원37,600원35,750원37,400원3,027,265
stock2026-08-032026-08-03 18:00:02카카오1d2026-08-03 09:00:00raw36,650원37,500원35,900원37,200원1,701,868
stock2026-08-042026-08-04 18:00:02카카오1d2026-08-04 09:00:00raw37,600원38,000원36,700원37,900원2,279,700
stock2026-08-052026-08-05 18:00:02카카오1d2026-08-05 09:00:00raw38,100원39,350원38,000원38,150원2,570,579
stock2026-08-062026-08-06 18:00:04카카오1d2026-08-06 09:00:00raw38,350원38,400원36,750원38,300원2,374,364
stock-5m2026-08-06 09:00:002026-08-06 09:10:18카카오5m2026-08-06 09:00:00raw38,350원38,350원37,300원37,700원171,763
stock-5m2026-08-06 09:05:002026-08-06 09:15:17카카오5m2026-08-06 09:05:00raw37,700원37,900원37,300원37,650원120,768
stock-5m2026-08-06 09:10:002026-08-06 09:25:17카카오5m2026-08-06 09:10:00raw37,650원37,800원37,450원37,800원50,280
stock-5m2026-08-06 09:15:002026-08-06 09:25:17카카오5m2026-08-06 09:15:00raw37,800원38,150원37,700원38,050원67,189
stock-5m2026-08-06 09:20:002026-08-06 09:30:19카카오5m2026-08-06 09:20:00raw38,100원38,100원37,750원37,750원37,701
stock-5m2026-08-06 09:25:002026-08-06 09:35:18카카오5m2026-08-06 09:25:00raw37,750원37,800원37,300원37,400원58,441
stock-5m2026-08-06 09:30:002026-08-06 09:40:17카카오5m2026-08-06 09:30:00raw37,400원37,650원37,350원37,400원39,960
stock-5m2026-08-06 09:35:002026-08-06 09:45:18카카오5m2026-08-06 09:35:00raw37,400원37,550원37,300원37,500원34,978
stock-5m2026-08-06 09:40:002026-08-06 09:50:18카카오5m2026-08-06 09:40:00raw37,500원37,750원37,450원37,650원26,758
stock-5m2026-08-06 09:45:002026-08-06 09:55:17카카오5m2026-08-06 09:45:00raw37,600원37,700원37,550원37,550원19,103
stock-5m2026-08-06 09:50:002026-08-06 10:00:17카카오5m2026-08-06 09:50:00raw37,550원37,600원37,400원37,450원23,202
stock-5m2026-08-06 09:55:002026-08-06 10:05:17카카오5m2026-08-06 09:55:00raw37,450원37,475원37,350원37,450원30,447
stock-5m2026-08-06 10:00:002026-08-06 10:10:18카카오5m2026-08-06 10:00:00raw37,500원37,500원37,150원37,200원58,846
stock-5m2026-08-06 10:05:002026-08-06 10:15:17카카오5m2026-08-06 10:05:00raw37,150원37,350원37,000원37,200원87,849
stock-5m2026-08-06 10:10:002026-08-06 10:20:18카카오5m2026-08-06 10:10:00raw37,200원37,250원37,050원37,250원36,803
stock-5m2026-08-06 10:15:002026-08-06 10:25:18카카오5m2026-08-06 10:15:00raw37,250원37,300원37,100원37,200원19,970
stock-5m2026-08-06 10:20:002026-08-06 10:30:17카카오5m2026-08-06 10:20:00raw37,200원37,300원37,100원37,100원24,466
stock-5m2026-08-06 10:25:002026-08-06 10:35:17카카오5m2026-08-06 10:25:00raw37,100원37,150원36,750원36,900원150,328
stock-5m2026-08-06 10:30:002026-08-06 10:40:18카카오5m2026-08-06 10:30:00raw36,950원37,200원36,850원37,100원36,646
stock-5m2026-08-06 10:35:002026-08-06 10:55:17카카오5m2026-08-06 10:35:00raw37,075원37,250원36,925원37,250원35,537
stock-5m2026-08-06 10:40:002026-08-06 10:55:17카카오5m2026-08-06 10:40:00raw37,250원37,350원37,200원37,250원29,232
stock-5m2026-08-06 10:45:002026-08-06 10:55:17카카오5m2026-08-06 10:45:00raw37,250원37,350원37,200원37,350원21,718
stock-5m2026-08-06 10:50:002026-08-06 11:00:18카카오5m2026-08-06 10:50:00raw37,300원37,350원37,200원37,350원17,908
stock-5m2026-08-06 10:55:002026-08-06 11:05:17카카오5m2026-08-06 10:55:00raw37,350원37,550원37,300원37,500원30,131
stock-5m2026-08-06 11:00:002026-08-06 11:10:17카카오5m2026-08-06 11:00:00raw37,450원37,600원37,450원37,600원35,056
stock-5m2026-08-06 11:05:002026-08-06 11:15:18카카오5m2026-08-06 11:05:00raw37,600원37,650원37,500원37,550원26,031
stock-5m2026-08-06 11:10:002026-08-06 11:20:17카카오5m2026-08-06 11:10:00raw37,600원37,600원37,500원37,550원15,997
stock-5m2026-08-06 11:15:002026-08-06 11:25:17카카오5m2026-08-06 11:15:00raw37,550원37,650원37,550원37,600원15,188
stock-5m2026-08-06 11:20:002026-08-06 11:30:17카카오5m2026-08-06 11:20:00raw37,550원37,650원37,550원37,600원13,798
stock-5m2026-08-06 11:25:002026-08-06 11:35:18카카오5m2026-08-06 11:25:00raw37,600원37,650원37,550원37,575원7,400
stock-5m2026-08-06 11:30:002026-08-06 11:40:17카카오5m2026-08-06 11:30:00raw37,600원37,650원37,550원37,600원17,343
stock-5m2026-08-06 11:35:002026-08-06 11:45:17카카오5m2026-08-06 11:35:00raw37,600원37,650원37,500원37,600원15,187
stock-5m2026-08-06 11:40:002026-08-06 11:50:18카카오5m2026-08-06 11:40:00raw37,650원37,700원37,600원37,600원10,015
stock-5m2026-08-06 11:45:002026-08-06 11:55:17카카오5m2026-08-06 11:45:00raw37,600원37,700원37,550원37,650원16,515
stock-5m2026-08-06 11:50:002026-08-06 12:00:18카카오5m2026-08-06 11:50:00raw37,650원37,750원37,600원37,700원10,607
stock-5m2026-08-06 11:55:002026-08-06 12:05:18카카오5m2026-08-06 11:55:00raw37,700원37,950원37,675원37,900원29,461
stock-5m2026-08-06 12:00:002026-08-06 12:10:17카카오5m2026-08-06 12:00:00raw37,900원38,200원37,875원38,200원55,777
stock-5m2026-08-06 12:05:002026-08-06 12:15:17카카오5m2026-08-06 12:05:00raw38,150원38,200원37,900원37,950원32,504
stock-5m2026-08-06 12:10:002026-08-06 12:20:18카카오5m2026-08-06 12:10:00raw37,900원38,000원37,900원37,950원5,628
stock-5m2026-08-06 12:15:002026-08-06 12:30:17카카오5m2026-08-06 12:15:00raw37,950원38,050원37,900원37,900원11,252
stock-5m2026-08-06 12:20:002026-08-06 12:30:17카카오5m2026-08-06 12:20:00raw37,900원38,050원37,900원38,000원10,841
2,361건 중 1–50← 이전1 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬