Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafv8001k0z6jw3cozu8p×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmukm7sfr0nme10ivu3okq5bsstock-5m105560:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sfm0nmd10ivfzyvrrkg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 11:05:00raw173,600원174,000원173,500원174,000원5,836
cmukm1caz0nla10iv2v0ukebpstock-5m105560:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1cav0nl910ivd3rhxxue1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 11:00:00raw173,900원173,900원173,600원173,600원11,500
cmukluwqm0nk210ivrtftkf8cstock-5m105560:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwqj0nk110ivz05c5o9f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:55:00raw173,900원174,200원173,800원173,800원8,736
cmuklokn30nio10iv87pbz7mmstock-5m105560:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokmu0nin10ivjrzg6v7n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:50:00raw173,300원174,000원173,300원174,000원9,651
cmukli1vn0nhi10ive8h6od8qstock-5m105560:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1vj0nhh10ivz2mry1tl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:45:00raw174,100원174,100원173,300원173,400원15,556
cmuklbtze0ng610ivrwezvjvpstock-5m105560:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbtza0ng510ivo3s831z21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:40:00raw174,300원174,300원173,900원174,100원7,524
cmukl58170new10ivg2b8u0ahstock-5m105560:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl58120nev10ivl4wmysqe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:35:00raw173,500원174,400원173,300원174,300원10,972
cmukkyrio0ndo10ivklm00lhustock-5m105560:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:172026-09-28 10:40:18cmukkyrik0ndn10ivxz1cwrgb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:30:00raw173,300원173,600원173,200원173,400원11,689
cmukksci30ncc10ivxefd5pjestock-5m105560:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkschz0ncb10iviyrxwogu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:25:00raw173,600원173,700원173,000원173,300원10,439
cmukklxb20naw10ivuea4yjnrstock-5m105560:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:182026-09-28 10:30:18cmukklxay0nav10ivps9c01ze1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:20:00raw174,000원174,200원173,200원173,600원13,787
cmukkfh3a0n9s10ivs5nz2fwxstock-5m105560:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:182026-09-28 10:25:18cmukkfh360n9r10ivgkxz4pv41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:15:00raw174,200원174,400원174,000원174,000원10,001
cmukkfh310n9q10ivd714oqszstock-5m105560:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:25:182026-09-28 10:25:18cmukkfh2x0n9p10iv5an4xj3k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:10:00raw174,200원174,400원174,100원174,200원11,280
cmukk2lmu0n7810iv2ax4g3nostock-5m105560:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2lmq0n7710iv026i14rr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:05:00raw173,800원174,300원173,700원174,200원6,079
cmukjw7lg0n5y10ivr8hieol0stock-5m105560:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7l90n5x10ivz7zrid3a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 10:00:00raw173,400원174,200원173,400원173,800원17,329
cmukjpqyj0n4o10iv3r4471btstock-5m105560:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqyf0n4n10iv2a42v6551
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:55:00raw173,400원173,500원173,400원173,400원2,340
cmukjjbe00n3c10ivqfrpmv01stock-5m105560:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbdw0n3b10ivvqnn7gow1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:50:00raw173,300원173,800원173,300원173,400원9,571
cmukjcwbg0n2610ivww2o2b30stock-5m105560:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwbc0n2510ivna17pexu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:45:00raw173,000원173,400원173,000원173,300원7,105
cmukj6gtx0n0m10ivf19ahl2sstock-5m105560:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gtu0n0l10ivhzibfkc31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:40:00raw172,800원173,100원172,600원173,100원9,577
cmukj00u80mzk10ivx45ss420stock-5m105560:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00u30mzj10ivlcyhzga31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:35:00raw173,100원173,200원172,700원172,700원8,680
cmukitlv90mya10iv96jz17zgstock-5m105560:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlv50my910ivax2yuuuq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:30:00raw173,700원173,700원172,800원173,000원11,454
cmukin65i0mx210ivzspbbidistock-5m105560:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin65d0mx110iv5ltc6ato1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:25:00raw173,800원173,900원173,400원173,700원12,156
cmukigs2f0mvq10ivmovldgolstock-5m105560:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs2b0mvp10ivu1u508ag1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:20:00raw173,900원174,200원173,500원173,900원13,877
cmukiabgq0mug10ivpxtbfy19stock-5m105560:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabgm0muf10ivdkxqgubq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:15:00raw174,300원174,300원173,300원173,900원17,244
cmuki3vv80mt410ivshqx53fjstock-5m105560:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vv40mt310ivlnzngpaw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:10:00raw173,400원174,400원173,000원174,300원30,797
cmukhxg1n0mrw10ivj3i98cj1stock-5m105560:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg1e0mrv10ivpj1m6bzm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:05:00raw172,800원173,400원172,500원173,400원22,835
cmul0oa2p0pji10iv39f6zv0ustock105560:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa2l0pjh10iv0gao0avl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-28 09:00:00raw171,000원175,200원170,200원173,500원826,687
cmukhr1jy0mqm10ivp1amtuuhstock-5m105560:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1jt0mql10iv9uxcajft1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-28 09:00:00raw171,000원173,400원170,200원172,800원83,194
cmuf5kaao0mpw10iv5orn3639stock-5m105560:20260923:15302026-09-23 15:30:00instantevent2026-09-24 15:30:172026-09-24 15:30:17cmuf5kaa30mpv10iv3973c14v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 15:30:00raw173,200원173,200원173,200원173,200원85,479
cmudqavjt0mmr10ivrarb0uslstock-5m105560:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavjp0mmq10ivivb4ygmp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 15:25:00raw173,200원173,200원173,200원173,200원0
cmudq4fsh0mlb10iv4u3oc1xcstock-5m105560:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fsd0mla10iv6gygqfz91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 15:20:00raw173,200원173,200원173,200원173,200원0
cmudpy0ts0mk310ivjk82qfqfstock-5m105560:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0tp0mk210ivhe1o5gjj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 15:15:00raw173,100원173,200원173,100원173,100원4,378
cmudprl6h0mit10ivhlnkmps2stock-5m105560:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl6d0mis10ivk8dstdzt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 15:10:00raw172,850원173,200원172,700원173,200원7,780
cmudpl5en0mhl10ivmd8m6sowstock-5m105560:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5ej0mhk10ivegy3f5vt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 15:05:00raw172,500원172,900원172,500원172,850원6,644
cmudpeqiq0mgd10ivootbbda3stock-5m105560:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqin0mgc10ivjzvwxc0q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 15:00:00raw172,700원172,700원172,500원172,600원8,448
cmudp8aq70mf310ivmg3kz43fstock-5m105560:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8aq30mf210ivigjul2k11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:55:00raw173,000원173,000원172,500원172,700원11,718
cmudp1zju0mdn10ivr8vivmsvstock-5m105560:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zjq0mdm10ivpw2xl3xd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:50:00raw172,900원173,000원172,900원172,900원3,554
cmudovfb10mcf10iv1m07plw0stock-5m105560:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovfaw0mce10iv9iipkpgh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:45:00raw173,000원173,300원172,900원172,900원7,788
cmudop0bt0mb510iv4ndjv9p1stock-5m105560:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0bp0mb410iv7zk50bap1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:40:00raw173,300원173,300원172,900원172,900원5,092
cmudoikni0m9z10iv50sq7a32stock-5m105560:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikne0m9y10iv6i7cebce1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:35:00raw173,200원173,300원172,900원173,300원7,582
cmudoc5640m8n10iv3g7k5qzestock-5m105560:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc5600m8m10ivmimvgwfj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:30:00raw173,000원173,300원172,900원173,200원6,262
cmudo5pxc0m7910iv8c84i56jstock-5m105560:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5px80m7810ivs966octw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:25:00raw173,000원173,100원172,900원173,000원4,952
cmudnza7o0m6310iv3rk2f3a0stock-5m105560:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza7k0m6210iv7cw6yg431
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:20:00raw173,050원173,100원173,000원173,000원4,249
cmudnsulw0m4p10iv3ow5cikustock-5m105560:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsulp0m4o10iv7c664yp01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:15:00raw172,800원173,200원172,700원173,100원5,149
cmudnsulf0m4n10ivw1x7nugdstock-5m105560:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsul80m4m10ivn8pf9tlf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:10:00raw173,000원173,300원172,600원172,700원10,407
cmudnfzwx0m2b10iv6ulaho48stock-5m105560:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzwt0m2a10ivtfiy5tcf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:05:00raw173,000원173,200원172,900원173,000원5,889
cmudn9k3n0m0z10ivr6g41si6stock-5m105560:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k3j0m0y10ivp079m8z61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 14:00:00raw172,700원173,200원172,700원173,000원8,204
cmudn354m0lzn10ivbzti0j1cstock-5m105560:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn354j0lzm10iv9hvmh4111
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 13:55:00raw172,900원173,000원172,700원172,700원4,483
cmudmwsri0lyf10iv55lsfzq3stock-5m105560:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsre0lye10ivexn8dnkk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 13:50:00raw172,700원173,100원172,600원173,000원9,349
cmudmq9ua0lx710ivttkzwo0pstock-5m105560:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9u60lx610ivhe9lbn1m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 13:45:00raw172,700원172,700원172,600원172,600원2,789
cmudmjv6l0lvv10iv3iqjhgfzstock-5m105560:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv6h0lvu10ivulxxzj0r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 13:40:00raw173,000원173,000원172,600원172,700원4,383
4,898건 중 2,051–2,100← 이전42 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬