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
stock2026-11-032026-11-03 18:00:06카카오1d2026-11-03 09:00:00raw29,450원29,800원28,550원28,750원944,394
stock-5m2026-11-03 09:00:002026-11-03 09:10:17카카오5m2026-11-03 09:00:00raw29,450원29,800원29,450원29,600원61,500
stock-5m2026-11-03 09:05:002026-11-03 09:15:17카카오5m2026-11-03 09:05:00raw29,600원29,800원29,500원29,500원32,881
stock-5m2026-11-03 09:10:002026-11-03 09:20:27카카오5m2026-11-03 09:10:00raw29,525원29,600원29,400원29,500원27,874
stock-5m2026-11-03 09:15:002026-11-03 09:25:38카카오5m2026-11-03 09:15:00raw29,500원29,600원29,450원29,450원27,486
stock-5m2026-11-03 09:20:002026-11-03 09:30:17카카오5m2026-11-03 09:20:00raw29,500원29,550원29,450원29,500원17,881
stock-5m2026-11-03 09:25:002026-11-03 09:35:29카카오5m2026-11-03 09:25:00raw29,500원29,500원29,350원29,400원11,391
stock-5m2026-11-03 09:30:002026-11-03 09:40:44카카오5m2026-11-03 09:30:00raw29,350원29,475원29,300원29,350원26,500
stock-5m2026-11-03 09:35:002026-11-03 09:45:17카카오5m2026-11-03 09:35:00raw29,400원29,450원29,300원29,350원6,648
stock-5m2026-11-03 09:40:002026-11-03 09:50:25카카오5m2026-11-03 09:40:00raw29,300원29,350원29,200원29,300원21,321
stock-5m2026-11-03 09:45:002026-11-03 09:55:39카카오5m2026-11-03 09:45:00raw29,275원29,350원29,250원29,300원8,589
stock-5m2026-11-03 09:50:002026-11-03 10:00:23카카오5m2026-11-03 09:50:00raw29,300원29,300원29,150원29,150원16,072
stock-5m2026-11-03 09:55:002026-11-03 10:05:36카카오5m2026-11-03 09:55:00raw29,175원29,250원29,150원29,250원9,817
stock-5m2026-11-03 10:00:002026-11-03 10:10:18카카오5m2026-11-03 10:00:00raw29,250원29,400원29,200원29,350원12,810
stock-5m2026-11-03 10:05:002026-11-03 10:15:39카카오5m2026-11-03 10:05:00raw29,350원29,350원29,250원29,300원7,605
stock-5m2026-11-03 10:10:002026-11-03 10:20:17카카오5m2026-11-03 10:10:00raw29,350원29,450원29,300원29,400원20,828
stock-5m2026-11-03 10:15:002026-11-03 10:25:21카카오5m2026-11-03 10:15:00raw29,400원29,450원29,300원29,300원8,019
stock-5m2026-11-03 10:20:002026-11-03 10:30:37카카오5m2026-11-03 10:20:00raw29,300원29,400원29,250원29,350원8,397
stock-5m2026-11-03 10:25:002026-11-03 10:40:17카카오5m2026-11-03 10:25:00raw29,350원29,450원29,300원29,450원3,022
stock-5m2026-11-03 10:30:002026-11-03 10:40:17카카오5m2026-11-03 10:30:00raw29,450원29,450원29,350원29,400원1,976
stock-5m2026-11-03 10:35:002026-11-03 10:45:17카카오5m2026-11-03 10:35:00raw29,350원29,350원29,300원29,350원3,242
stock-5m2026-11-03 10:40:002026-11-03 10:50:18카카오5m2026-11-03 10:40:00raw29,350원29,450원29,300원29,450원14,278
stock-5m2026-11-03 10:45:002026-11-03 10:55:41카카오5m2026-11-03 10:45:00raw29,450원29,450원29,300원29,350원9,959
stock-5m2026-11-03 10:50:002026-11-03 11:00:17카카오5m2026-11-03 10:50:00raw29,350원29,350원29,250원29,300원5,677
stock-5m2026-11-03 10:55:002026-11-03 11:05:38카카오5m2026-11-03 10:55:00raw29,250원29,300원29,200원29,200원10,233
stock-5m2026-11-03 11:00:002026-11-03 11:15:17카카오5m2026-11-03 11:00:00raw29,250원29,300원29,200원29,300원6,418
stock-5m2026-11-03 11:05:002026-11-03 11:15:17카카오5m2026-11-03 11:05:00raw29,250원29,300원29,250원29,300원3,063
stock-5m2026-11-03 11:10:002026-11-03 11:20:17카카오5m2026-11-03 11:10:00raw29,300원29,300원29,250원29,300원6,222
stock-5m2026-11-03 11:15:002026-11-03 11:25:40카카오5m2026-11-03 11:15:00raw29,275원29,300원29,200원29,250원3,428
stock-5m2026-11-03 11:20:002026-11-03 11:30:40카카오5m2026-11-03 11:20:00raw29,200원29,250원29,100원29,100원19,002
stock-5m2026-11-03 11:25:002026-11-03 11:40:18카카오5m2026-11-03 11:25:00raw29,150원29,200원29,100원29,150원7,871
stock-5m2026-11-03 11:30:002026-11-03 11:40:18카카오5m2026-11-03 11:30:00raw29,150원29,150원29,050원29,050원13,596
stock-5m2026-11-03 11:35:002026-11-03 11:45:17카카오5m2026-11-03 11:35:00raw29,050원29,100원29,000원29,050원15,235
stock-5m2026-11-03 11:40:002026-11-03 11:50:40카카오5m2026-11-03 11:40:00raw29,050원29,050원28,900원28,900원36,995
stock-5m2026-11-03 11:45:002026-11-03 11:55:26카카오5m2026-11-03 11:45:00raw28,950원28,950원28,850원28,900원18,628
stock-5m2026-11-03 11:50:002026-11-03 12:00:35카카오5m2026-11-03 11:50:00raw28,900원28,900원28,800원28,900원9,428
stock-5m2026-11-03 11:55:002026-11-03 12:05:34카카오5m2026-11-03 11:55:00raw28,900원28,900원28,700원28,750원37,284
stock-5m2026-11-03 12:00:002026-11-03 12:10:17카카오5m2026-11-03 12:00:00raw28,750원28,800원28,700원28,800원9,443
stock-5m2026-11-03 12:05:002026-11-03 12:20:17카카오5m2026-11-03 12:05:00raw28,800원28,850원28,750원28,850원6,693
stock-5m2026-11-03 12:10:002026-11-03 12:20:17카카오5m2026-11-03 12:10:00raw28,850원28,850원28,800원28,850원4,856
stock-5m2026-11-03 12:15:002026-11-03 12:25:39카카오5m2026-11-03 12:15:00raw28,850원28,850원28,800원28,850원5,243
stock-5m2026-11-03 12:20:002026-11-03 12:30:39카카오5m2026-11-03 12:20:00raw28,850원28,850원28,800원28,850원3,522
stock-5m2026-11-03 12:25:002026-11-03 12:35:32카카오5m2026-11-03 12:25:00raw28,850원28,850원28,800원28,850원5,832
stock-5m2026-11-03 12:30:002026-11-03 12:40:41카카오5m2026-11-03 12:30:00raw28,850원28,850원28,750원28,800원9,530
stock-5m2026-11-03 12:35:002026-11-03 12:45:17카카오5m2026-11-03 12:35:00raw28,800원28,800원28,750원28,800원5,656
stock-5m2026-11-03 12:40:002026-11-03 12:50:38카카오5m2026-11-03 12:40:00raw28,750원28,800원28,750원28,800원5,548
stock-5m2026-11-03 12:45:002026-11-03 12:55:17카카오5m2026-11-03 12:45:00raw28,800원28,850원28,750원28,850원5,023
stock-5m2026-11-03 12:50:002026-11-03 13:00:17카카오5m2026-11-03 12:50:00raw28,850원28,850원28,800원28,850원3,550
stock-5m2026-11-03 12:55:002026-11-03 13:05:38카카오5m2026-11-03 12:55:00raw28,850원28,850원28,750원28,800원7,992
stock-5m2026-11-03 13:00:002026-11-03 13:10:17카카오5m2026-11-03 13:00:00raw28,800원28,800원28,750원28,800원4,324
4,940건 중 4,701–4,750← 이전95 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬