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
cmuddmc910k4110ivzc19vuigstock-5m105560:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc8x0k4010ivc27ebe7u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 09:30:00raw175,100원175,200원174,700원174,800원13,100
cmuddfzer0k2r10ivc2z2lf62stock-5m105560:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzen0k2q10ivm00ubbzs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 09:25:00raw175,500원175,800원175,100원175,200원8,592
cmudd9l2q0k1h10iv5u5xzn8ystock-5m105560:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l2m0k1g10ivwvkg7l921
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 09:20:00raw175,900원176,400원175,600원175,600원14,298
cmudd31tq0k0510ivd7s9zwvhstock-5m105560:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31tm0k0410ivedbv0hl31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 09:15:00raw175,700원176,400원175,200원176,000원10,922
cmudcwoaq0jyv10ivk7bn0fbdstock-5m105560:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwoam0jyu10ivj6qp8to11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 09:10:00raw176,100원176,300원175,600원175,800원16,131
cmudcq7440jxn10ivb540xvnlstock-5m105560:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq7400jxm10ive2ytpexe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 09:05:00raw176,300원176,900원175,900원176,100원27,422
cmudvh1380mp710ivayni9uebstock105560:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh1340mp610ivijqwikvs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-23 09:00:00raw176,000원176,900원172,300원173,800원677,343
cmudcq73v0jxl10ivfkmxwsujstock-5m105560:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq73r0jxk10ivo1ybdp2x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-23 09:00:00raw176,000원176,800원175,700원176,300원25,379
cmucge6wl0jvo10ivuxnqrgc2stock-5m105560:20260922:15302026-09-22 15:30:00instantevent2026-09-22 18:10:102026-09-22 18:10:10cmucge6w90jvn10ivdalpw8uv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 15:30:00raw175,700원175,700원175,700원175,700원120,078
cmucav0m00jse10ivurjlvmtkstock-5m105560:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0lx0jsd10ivz3w1k3n31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 15:25:00raw176,200원176,200원176,200원176,200원0
cmucaoloc0jr210iv9szr71u9stock-5m105560:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolo70jr110ivxg12efsg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 15:20:00raw176,200원176,200원176,200원176,200원0
cmucai5y50jps10iv6bfhm431stock-5m105560:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:172026-09-22 15:25:17cmucai5y10jpr10ivd1g60a5r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 15:15:00raw176,200원176,400원176,200원176,200원4,195
cmucabqpc0joi10ivpxu02s52stock-5m105560:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqp80joh10ivvn3f4v7e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 15:10:00raw175,800원176,300원175,800원176,200원7,687
cmuca5bb50jn810ivzsjnodrqstock-5m105560:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5bb00jn710ivxfclnt2q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 15:05:00raw175,900원175,900원175,700원175,800원7,552
cmuc9yvjb0jly10iv9638cyc7stock-5m105560:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:182026-09-22 15:10:18cmuc9yvj70jlx10ivawy2ytf21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 15:00:00raw175,900원176,100원175,700원175,800원6,723
cmuc9sfwv0jkq10ivl0izy5t7stock-5m105560:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfws0jkp10ivhwnxf3kh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:55:00raw175,800원176,000원175,600원175,900원8,826
cmuc9m02n0jji10ivtqyeeskkstock-5m105560:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m02k0jjh10ivgrh3n5ap1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:50:00raw175,800원176,000원175,800원175,800원6,691
cmuc9fmby0ji810iv84k6soqcstock-5m105560:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fmbu0ji710iv4hyzwqab1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:45:00raw175,700원176,000원175,700원175,800원7,559
cmuc995fq0jgy10ivx1jco7vostock-5m105560:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995fn0jgx10ivn8am19qn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:40:00raw175,600원175,800원175,500원175,800원6,066
cmuc92pry0jfm10ivpji0oensstock-5m105560:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92pru0jfl10ivhr1mnu7n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:35:00raw175,900원176,000원175,600원175,600원7,049
cmuc92prp0jfk10iv9fdzqfolstock-5m105560:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92prm0jfj10ivrksfuxa21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:30:00raw175,700원176,000원175,600원175,900원8,581
cmuc8pv000jd410iv41iofzi2stock-5m105560:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8puzw0jd310ivk56dt7sa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:25:00raw175,400원175,800원175,400원175,700원10,656
cmuc8jfae0jbu10ivjsp8o8k2stock-5m105560:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jfa90jbt10ivwrxausaa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:20:00raw175,300원175,600원175,300원175,400원10,591
cmuc8d0cv0jai10iv44dz91pystock-5m105560:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0cs0jah10iv10mkgsrh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:15:00raw175,100원175,500원175,000원175,300원10,546
cmuc8d0cn0jag10ivulonf5arstock-5m105560:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0ck0jaf10ivo0q4o5xq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:10:00raw175,100원175,200원175,100원175,100원6,531
cmuc804w40j7y10ivxj0952x5stock-5m105560:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804w00j7x10ivlmwgbvih1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:05:00raw175,300원175,500원175,100원175,100원7,270
cmuc7tpwy0j6o10ivzsmtspkpstock-5m105560:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpwv0j6n10ivoimaif7h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:00:00raw175,800원175,900원175,300원175,300원7,626
cmuc7na8b0j5g10ivmkwmhumdstock-5m105560:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:17cmuc7na870j5f10iv7d7oes8h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:55:00raw175,800원175,900원175,500원175,700원9,785
cmuc7gwff0j4610ivffr121mistock-5m105560:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwfb0j4510ivrmifgngl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:50:00raw175,700원176,000원175,700원175,900원6,078
cmuc7ah1v0j2u10ivdct2f3lzstock-5m105560:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah1r0j2t10ivhd6zwq2l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:45:00raw175,700원175,900원175,600원175,700원8,037
cmuc7411u0j1k10iv2dlendi7stock-5m105560:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc7411q0j1j10ivtc2w11i11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:40:00raw175,900원176,200원175,700원175,700원7,251
cmuc6xk2n0j0c10ive8vraoo3stock-5m105560:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk2j0j0b10ivail19uqq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:35:00raw175,600원176,100원175,600원175,900원10,782
cmuc6r7u00iz210ivd48bjwnsstock-5m105560:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7tx0iz110ivldm6l7db1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:30:00raw175,700원175,800원175,600원175,700원3,531
cmuc6kpsj0ixs10iv905f1s2ostock-5m105560:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpsg0ixr10ivouc5kub81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:25:00raw175,600원175,800원175,600원175,700원5,443
cmuc6edsu0iwi10ivrxhmumy9stock-5m105560:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edsq0iwh10iv503yazgl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:20:00raw175,700원175,900원175,600원175,600원3,344
cmuc67tyc0iv410ivyowk1e0bstock-5m105560:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67ty70iv310ivllsoei701
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:15:00raw175,900원176,000원175,600원175,700원5,844
cmuc61ezr0ity10ivkgpax3y7stock-5m105560:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61ezn0itx10iv59kb0v4v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:10:00raw175,700원176,200원175,700원176,000원7,841
cmuc5v2uq0ism10ivzy349sxfstock-5m105560:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2un0isl10ivey65lb5p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:05:00raw175,700원175,800원175,600원175,800원2,974
cmuc5ojmf0irc10iv6pfvsl8jstock-5m105560:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojmc0irb10iv1hnunq1v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:00:00raw175,500원175,700원175,400원175,600원5,460
cmuc5i54f0ipy10ivcb8vvksqstock-5m105560:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i54b0ipx10ivj7mj5sna1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:55:00raw175,500원175,800원175,400원175,500원8,042
cmuc5i5470ipw10ivz1aqvjc7stock-5m105560:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i5430ipv10iv1i0q7dwe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:50:00raw175,800원175,900원175,400원175,500원6,086
cmuc5596y0ini10ivddldv60bstock-5m105560:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc5596t0inh10ivhe4rejzb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:45:00raw175,400원175,900원175,400원175,800원4,872
cmuc4yxgf0im610iv0lz8vqzgstock-5m105560:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxgb0im510ivts4crlxi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:40:00raw175,800원175,900원175,400원175,400원7,381
cmuc4seqd0il010ivhxxsmrvistock-5m105560:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4seq90ikz10ivmigpgdca1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:35:00raw175,600원176,100원175,600원175,800원5,666
cmuc4lzoy0ijm10ivgpgv5f58stock-5m105560:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzou0ijl10ivwe9yrk0d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:30:00raw176,000원176,100원175,600원175,600원6,138
cmuc4fln10iie10ivn5gc6q96stock-5m105560:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flmw0iid10iv08ztea4m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:25:00raw176,000원176,100원175,900원176,000원4,559
cmuc497am0ih210ivockf9j4astock-5m105560:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497aj0ih110ivu7l1ix7y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:20:00raw175,950원176,000원175,900원175,900원2,661
cmuc42oj30ifu10ivds2bedtestock-5m105560:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42oj00ift10ivvfuy5q851
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:15:00raw175,900원176,000원175,900원175,900원2,413
cmuc3w9ef0ieg10ivuek1ucz6stock-5m105560:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9ec0ief10ivohnmqwnk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:10:00raw175,900원176,000원175,900원175,900원2,467
cmuc3w9e70iee10ivys2p4oltstock-5m105560:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9e40ied10ivixgm277f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:05:00raw175,900원176,000원175,900원175,900원3,797
4,899건 중 2,151–2,200← 이전44 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬