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
cmt7yx9aw00fq10d4e5xbppktstock-5m105560:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9as00fp10d4ej6i9qzt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:55:00raw165,500원165,800원165,000원165,700원10,984
cmt7yke6b00dc10d4lhq7lzj1stock-5m105560:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke6700db10d47tttkyrq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:50:00raw165,400원166,100원165,300원165,500원16,874
cmt7ydx2400c610d4u0114emsstock-5m105560:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydx1z00c510d4jo69ln9g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:45:00raw166,500원166,500원165,200원165,500원18,717
cmt7y7i3e00aw10d4k6xn86edstock-5m105560:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i3a00av10d4endvwxz81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:40:00raw165,100원166,400원165,100원166,400원13,502
cmt7y12e7009k10d4ifm0w7ugstock-5m105560:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12e3009j10d46xu435xo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:35:00raw165,100원165,500원165,100원165,200원9,434
cmt7xun0c008a10d47hzyc206stock-5m105560:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xun08008910d44gpdr4cj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:30:00raw164,300원165,300원164,200원165,100원16,378
cmt7xo8dv007010d49hrhp1mbstock-5m105560:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8dr006z10d4vtl2c2ob1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:25:00raw163,900원165,000원163,900원164,300원20,793
cmt7xo8dm006y10d4qp7azwnrstock-5m105560:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8di006x10d4jau8dfdq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:20:00raw162,500원164,200원162,500원163,900원21,081
cmt7xbdg5004g10d46zc60fm5stock-5m105560:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdg1004f10d4o22v25vc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:15:00raw163,400원163,400원162,100원162,600원15,270
cmt7x4xe3003410d4mxzh0zzfstock-5m105560:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xdz003310d4d5utxzvu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:10:00raw163,200원163,600원162,950원163,400원11,915
cmt7wyhsl001y10d43rudg4unstock-5m105560:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhsg001x10d468bxt7xb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:05:00raw163,700원164,200원163,200원163,200원18,140
cmt9v56q901dk0zdxm05bdr9kstock105560:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56q401dj0zdxgnenuqkj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-25 09:00:00raw163,200원166,700원162,100원166,400원719,239
cmt7ws3yr000o10d4e4elahe7stock-5m105560:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws3ym000n10d4ah1cunqa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:00:00raw163,200원164,300원162,300원163,800원29,281
cmt6v9qrz02sc0zefyaer5es5stock-5m105560:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qrw02sb0zef21gzg3iw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 15:30:00raw163,000원163,000원163,000원163,000원0
cmt6v3bth02r00zefdgai8ib9stock-5m105560:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bte02qz0zef2hi1ioso1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 15:25:00raw163,000원163,000원163,000원163,000원0
cmt6uww3y02ps0zefzpoa3fmjstock-5m105560:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:172026-08-24 15:30:17cmt6uww3v02pr0zef1u4svb5q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 15:20:00raw163,200원163,200원163,200원163,200원0
cmt6uqgcw02oi0zef1xzfn3cbstock-5m105560:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgcs02oh0zef65g35f971
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 15:15:00raw163,300원163,600원163,100원163,200원9,860
cmt6uk1fi02n40zefcdo3rtszstock-5m105560:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1fe02n30zeffo005evw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 15:10:00raw162,800원163,200원162,700원163,200원15,277
cmt6uk1f902n20zefpepinyo8stock-5m105560:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1f402n10zef6g884w4d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 15:05:00raw162,800원163,000원162,700원162,700원6,017
cmt6uk1ez02n00zefp1tnfvdjstock-5m105560:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1ev02mz0zeff44gfnpq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 15:00:00raw163,000원163,000원162,600원162,700원9,505
cmt6u0qan02je0zefxgnax09tstock-5m105560:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0qai02jd0zefk1r6zb261
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:55:00raw162,700원163,000원162,600원162,900원7,967
cmt6tud8202i40zeflwaxukx4stock-5m105560:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud7y02i30zef7hfxjnwj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:50:00raw162,300원162,700원162,300원162,700원6,859
cmt6tnvo602gs0zef1cgfccxcstock-5m105560:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvo202gr0zef23bfnbln1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:45:00raw162,300원162,400원162,200원162,300원10,803
cmt6thfyy02fi0zefrs1cu527stock-5m105560:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfyv02fh0zef8nqx7yln1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:40:00raw162,300원162,400원162,000원162,200원10,686
cmt6tb1x402e80zefx5ewnyfistock-5m105560:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1x002e70zef4zqzkxf61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:35:00raw162,400원162,400원162,300원162,300원3,177
cmt6t4lzg02d00zeff9t51mkrstock-5m105560:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lzc02cz0zefk9a6abv91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:30:00raw162,500원162,500원162,300원162,300원5,171
cmt6sy5mv02bq0zefnou5xi90stock-5m105560:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5mr02bp0zefseh1gtrm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:25:00raw162,600원162,700원162,300원162,500원7,049
cmt6sru3d02ae0zefaif8ooi6stock-5m105560:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru3502ad0zefvtftabzg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:20:00raw162,300원162,700원162,200원162,600원5,101
cmt6sru2u02ac0zefxwna0ln9stock-5m105560:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru2l02ab0zefb6fm9x531
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:15:00raw162,200원162,500원162,200원162,300원10,952
cmt6sevm2027u0zeffbwux75tstock-5m105560:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevly027t0zef6vokry5u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:10:00raw162,400원162,400원162,200원162,200원5,205
cmt6s8g8x026k0zefmrx7p4mbstock-5m105560:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g8t026j0zef91ej59s81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:05:00raw162,300원162,500원162,300원162,300원5,144
cmt6s23ar025c0zef9tf12pqustock-5m105560:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23an025b0zefn9qeudy61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:00:00raw162,300원162,600원162,200원162,300원4,740
cmt6rvku502400zefuqkcv9tystock-5m105560:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvku1023z0zefv0b8qrzx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:55:00raw162,300원162,400원162,100원162,200원5,194
cmt6rp5jz022o0zefiz97gtthstock-5m105560:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5js022n0zef2rf455hw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:50:00raw162,200원162,400원162,100원162,400원4,395
cmt6riq0q021g0zefoakc600cstock-5m105560:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq0m021f0zeflej525ae1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:45:00raw162,400원162,400원162,100원162,200원3,278
cmt6rcbkd02040zefobacec3sstock-5m105560:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbk902030zef8gvea7zm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:40:00raw162,000원162,400원161,800원162,300원5,432
cmt6r5umu01yu0zef5qc6rao4stock-5m105560:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5umq01yt0zefjs0ebcax1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:35:00raw161,700원162,000원161,500원161,900원5,691
cmt6qzfp401xm0zefiiotqzeustock-5m105560:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfp001xl0zefectmklm81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:30:00raw161,700원161,800원161,600원161,700원3,564
cmt6qzfov01xk0zefycmtfplhstock-5m105560:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfos01xj0zefmwuhri991
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:25:00raw161,700원161,800원161,600원161,600원7,134
cmt6qmk6k01v00zefu78cdhjdstock-5m105560:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk6g01uz0zefxqc2hnh51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:20:00raw161,700원161,800원161,600원161,600원3,472
cmt6qg59f01tu0zefs4ei6dsystock-5m105560:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg59b01tt0zefcjsfdqyl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:15:00raw162,000원162,000원161,700원161,700원4,219
cmt6q9pk801sk0zefrnxyeb8bstock-5m105560:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:172026-08-24 13:20:17cmt6q9pk401sj0zefuwt0cz4c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:10:00raw161,800원162,000원161,800원162,000원3,314
cmt6q3c0901ra0zefa65aud0bstock-5m105560:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3c0501r90zefan2scsw01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:05:00raw161,900원161,900원161,800원161,800원1,845
cmt6pwwji01py0zefge1jew51stock-5m105560:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwje01px0zef1lwg1m921
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:00:00raw162,100원162,200원161,800원161,800원5,683
cmt6pwwj901pw0zeflnpn10xkstock-5m105560:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwj501pv0zef500l0cz71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 12:55:00raw161,800원162,100원161,800원162,000원2,931
cmt6pjzix01ne0zefgvonif9sstock-5m105560:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzit01nd0zeft32cbcxf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 12:50:00raw162,000원162,100원161,800원161,800원4,399
cmt6pdjp801m40zefex8yb5dnstock-5m105560:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjp401m30zefopw4pzwr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 12:45:00raw162,100원162,100원161,700원161,900원5,093
cmt6p756301kw0zefa19tz0efstock-5m105560:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p755z01kv0zefqpsd3g051
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 12:40:00raw162,000원162,100원161,900원162,100원1,470
cmt6p0qr001jk0zefl7p8xwggstock-5m105560:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:192026-08-24 12:45:19cmt6p0qqw01jj0zefczslv33g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 12:35:00raw162,100원162,100원161,600원162,000원5,506
cmt6ou9bp01ic0zefutnr0yjtstock-5m105560:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9bl01ib0zef446xw3c11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 12:30:00raw162,000원162,200원161,900원161,900원3,338
4,978건 중 3,901–3,950← 이전79 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬