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
cmt87oagl016t0zd0tpgligt8stock-5m105560:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oagh016s0zd0p7rxtplg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 14:05:00raw165,600원165,800원165,300원165,500원4,544
cmt87hur5015j0zd043u7ibbsstock-5m105560:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87hur1015i0zd0cbug11481
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 14:00:00raw165,700원165,900원165,400원165,600원6,501
cmt87bfsy01470zd0mx5m57a9stock-5m105560:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfsu01460zd0011dwvur1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:55:00raw165,500원165,700원165,400원165,700원4,613
cmt875037012x0zd0dqh7b808stock-5m105560:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt875034012w0zd0k6sd5o161
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:50:00raw165,600원165,600원165,300원165,500원5,392
cmt86ykd7011n0zd0uuq1xd9bstock-5m105560:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykd3011m0zd0gaviufwl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:45:00raw165,900원166,100원165,500원165,600원7,773
cmt86s5np010d0zd0ort9l3hfstock-5m105560:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5nl010c0zd0j76dl12p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:40:00raw166,200원166,300원165,700원165,900원7,828
cmt86lpqf00z50zd07ez73nw0stock-5m105560:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lpqa00z40zd0q13lz1x51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:35:00raw165,700원166,300원165,700원166,200원5,041
cmt86fa1w00xt0zd04ahgmvq4stock-5m105560:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa1s00xs0zd00qv4mhcu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:30:00raw166,000원166,000원164,900원165,700원10,877
cmt868v1b00wh0zd0qe8lt91wstock-5m105560:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v1700wg0zd0omsby9ye1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:25:00raw165,900원166,100원165,900원165,900원4,042
cmt862f9n00v90zd0dksbxn3rstock-5m105560:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:182026-08-25 13:30:18cmt862f9j00v80zd0rz3b9k7y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:20:00raw165,900원166,000원165,200원165,900원12,222
cmt85w03400tz0zd0j96cd28hstock-5m105560:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w03000ty0zd08h2fwm5j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:15:00raw166,400원166,500원165,800원165,900원7,738
cmt85pju500sr0zd0dfg1x80estock-5m105560:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pju100sq0zd0senowsod1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:10:00raw166,400원166,500원166,300원166,400원3,425
cmt85j52x00rb0zd0qe801eoastock-5m105560:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j52t00ra0zd0a17pbf8w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:05:00raw166,700원166,700원166,200원166,400원8,512
cmt85cpab00q70zd0w7flbna7stock-5m105560:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:172026-08-25 13:10:17cmt85cpa600q60zd021540yge1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:00:00raw166,000원166,700원166,000원166,600원13,189
cmt856adl00ov0zd07s12gr24stock-5m105560:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856adh00ou0zd0qc0bvymn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:55:00raw165,900원166,200원165,900원166,000원5,738
cmt84zuhr00nh0zd0y8f29huwstock-5m105560:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zuhn00ng0zd0qm9smtef1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:50:00raw166,000원166,100원165,800원166,000원4,414
cmt84tes100md0zd09bvo3oymstock-5m105560:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84terx00mc0zd0j3xh0i011
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:45:00raw166,000원166,200원166,000원166,000원3,047
cmt84mz6m00l10zd0794d0plvstock-5m105560:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz6i00l00zd0jo2cs4d61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:40:00raw165,900원166,100원165,400원166,000원4,023
cmt84gk5d00jt0zd0gr2g75wustock-5m105560:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk5900js0zd022f7npvu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:35:00raw166,100원166,300원165,900원165,900원6,890
cmt84a4d800ih0zd0zwbb0cgostock-5m105560:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a4d400ig0zd02xqqfo3m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:30:00raw166,000원166,200원165,800원166,100원8,615
cmt843onp00h50zd087cl0ps2stock-5m105560:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843onm00h40zd0knpgec3u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:25:00raw165,800원166,200원165,800원165,900원8,062
cmt83xa0q00fx0zd09s0bivpzstock-5m105560:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa0n00fw0zd09gqm059r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:20:00raw166,100원166,200원165,800원165,800원5,792
cmt83xa0i00fv0zd0o1hz0w9pstock-5m105560:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa0e00fu0zd0xl3lwqoi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:15:00raw165,600원166,100원165,600원166,000원5,402
cmt83xa0800ft0zd0n2lfimsmstock-5m105560:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa0400fs0zd0b24u0co91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:10:00raw165,900원166,000원165,600원165,700원5,444
cmt83dyj800bz0zd021xfcgwkstock-5m105560:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dyj400by0zd0nn0d8u0s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:05:00raw165,800원166,000원165,800원165,900원4,428
cmt83dyiz00bx0zd0qvvk9vmistock-5m105560:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dyiv00bw0zd048ksd5mv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:00:00raw165,600원165,900원165,500원165,800원3,627
cmt8313vm009j0zd048cutrxystock-5m105560:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313vi009i0zd0hu4yg4ov1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:55:00raw165,700원165,700원165,300원165,500원3,496
cmt82up2v00890zd05w1g675zstock-5m105560:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up2r00880zd0489zzveo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:50:00raw164,900원165,700원164,800원165,700원4,889
cmt82o97c006v0zd0mpnjzib8stock-5m105560:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o978006u0zd0hz7cjuho1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:45:00raw165,500원165,500원164,900원165,000원7,377
cmt82o973006t0zd0i71dwcvkstock-5m105560:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o96z006s0zd0mrl0hbeq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:40:00raw165,600원166,000원165,300원165,400원7,053
cmt82bdsj004h0zd0auckcf6astock-5m105560:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdsf004g0zd0gykkuyuv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:35:00raw165,900원165,900원165,300원165,600원6,059
cmt824ysm00330zd0rwekobzcstock-5m105560:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824ysi00320zd0ck62daw71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:30:00raw165,800원166,100원165,700원165,800원4,770
cmt81yjzz001x0zd0dt1afzerstock-5m105560:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yjzu001w0zd0c9lxd4d11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:25:00raw166,000원166,100원165,700원165,700원4,419
cmt81s5hf000n0zd0yoh2ly3ustock-5m105560:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5ha000m0zd038q6gfim1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:20:00raw166,000원166,200원165,800원165,900원7,598
cmt81lop200yw10d4f0w6l7fpstock-5m105560:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81looz00yv10d4hwpvx3ii1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:15:00raw166,000원166,000원165,900원166,000원3,489
cmt81f8gu00xq10d4y8oluytistock-5m105560:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8gp00xp10d4e2mwld2p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:10:00raw165,800원166,000원165,700원166,000원4,507
cmt818tia00wk10d4qw8jis3vstock-5m105560:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818ti600wj10d44lmrkj1e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:05:00raw165,700원165,800원165,700원165,800원1,501
cmt812dqr00va10d4dpduk7zpstock-5m105560:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:172026-08-25 11:10:18cmt812dql00v910d4d8axefx31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:00:00raw165,900원165,900원165,600원165,800원4,222
cmt80vy3s00u210d4jn6dfl4sstock-5m105560:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy3n00u110d4kznsd3a61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:55:00raw165,900원166,000원165,800원165,800원3,678
cmt80pjsb00sm10d43hy7gh4ystock-5m105560:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pjs700sl10d4cnbewkjn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:50:00raw165,800원165,900원165,500원165,800원5,661
cmt80j3fz00ri10d449g2afjvstock-5m105560:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3fv00rh10d4zo2nhhle1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:45:00raw165,700원166,000원165,400원165,800원9,325
cmt80j3fq00rg10d4aso5re1astock-5m105560:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3fm00rf10d4sm3opsbv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:40:00raw165,300원165,900원165,100원165,600원15,769
cmt8069ti00oy10d4nxg4anr0stock-5m105560:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069tf00ox10d4queym1jm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:35:00raw165,400원165,700원165,300원165,400원7,030
cmt7zzucz00nm10d4xejyxwblstock-5m105560:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzucv00nl10d4g3jl017w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:30:00raw165,400원165,800원165,300원165,400원6,876
cmt7ztdx200me10d4kpf03fj1stock-5m105560:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdwy00md10d4of82vymp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:25:00raw165,000원165,400원164,900원165,300원3,972
cmt7zmxmv00l210d4ius4m5flstock-5m105560:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxmr00l110d4up8rdlhq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:20:00raw165,200원165,400원164,800원165,000원9,646
cmt7zgipl00js10d442adaockstock-5m105560:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgipi00jr10d4hbam05dl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:15:00raw165,200원165,400원164,500원165,200원5,363
cmt7za2zh00ig10d4fc1fo6oystock-5m105560:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za2zd00if10d4ivjymuiq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:10:00raw165,700원165,800원165,000원165,200원9,765
cmt7z3n5x00h810d4dch6j5bgstock-5m105560:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n5t00h710d4r2hgqprc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:05:00raw165,700원165,800원165,000원165,700원7,812
cmt7yx9b500fs10d4ty11e8ivstock-5m105560:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9b100fr10d4rytyaj9s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:00:00raw165,700원165,900원165,500원165,700원11,749
4,978건 중 3,851–3,900← 이전78 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬