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
cmt2jp6iv07870zcgz0e5hyaystock-5m105560:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6ir07860zcgq8sh3bla1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:55:00raw163,800원164,300원163,700원164,200원23,393
cmt2jitbq076v0zcgzstp7cbnstock-5m105560:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jitbm076u0zcguzx4jds41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:50:00raw163,200원163,900원163,100원163,800원18,898
cmt2jcbub075l0zcgyd7t6zvpstock-5m105560:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbu5075k0zcg8139z8b71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:45:00raw163,300원163,500원163,100원163,100원15,196
cmt2j5wcx074b0zcglyu2vx8tstock-5m105560:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wct074a0zcg7nmk9l1i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:40:00raw162,900원163,300원162,900원163,300원14,653
cmt2izgef07350zcggfmeajkxstock-5m105560:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgeb07340zcgn9zsg4ax1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:35:00raw162,700원163,100원162,700원163,000원13,989
cmt2it1h9071r0zcgrwfq1bzcstock-5m105560:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1h5071q0zcgzo6x2z7s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:30:00raw162,400원162,800원162,200원162,700원15,514
cmt2imlrq070l0zcgysgu8fwystock-5m105560:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlrm070k0zcg3zh2ftwd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:25:00raw162,400원162,600원162,300원162,400원12,739
cmt2ig6a206z90zcgnif7wwxcstock-5m105560:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig69r06z80zcg2wx7u2nx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:20:00raw162,700원162,800원162,300원162,400원12,249
cmt2i9r8606xx0zcgatonvjz0stock-5m105560:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r8206xw0zcgnjpbld0j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:15:00raw162,800원162,900원162,600원162,800원13,038
cmt2i3bwn06wp0zcgmi1p7onkstock-5m105560:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bwk06wo0zcgx68ktwcb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:10:00raw162,600원162,800원162,400원162,700원13,878
cmt2hwvou06vh0zcgf01o54xhstock-5m105560:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvoq06vg0zcgvd3dio1h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:05:00raw162,800원162,800원162,500원162,600원10,894
cmt2hqg1906u70zcgokhd5bslstock-5m105560:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg1506u60zcg5xgs01b51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:00:00raw163,000원163,100원162,600원162,700원15,546
cmt2hk14w06sv0zcgh9o5xw38stock-5m105560:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk14s06su0zcg3wkqdz2j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:55:00raw163,400원163,400원163,000원163,000원6,887
cmt2hdmu906rl0zcg3pxapg7qstock-5m105560:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmu506rk0zcgaer64vv41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:50:00raw163,400원163,500원163,000원163,300원10,286
cmt2h75kn06qb0zcgmg7x2q6nstock-5m105560:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75kj06qa0zcgxuyrfmbj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:45:00raw163,150원163,600원163,100원163,400원15,403
cmt2h0qp006p30zcgml1ns5m7stock-5m105560:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qov06p20zcge3fii91n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:40:00raw163,300원163,400원163,000원163,200원8,916
cmt2h0qop06p10zcgs1uj48fystock-5m105560:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qom06p00zcg51fqq05x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:35:00raw163,000원163,500원163,000원163,300원15,914
cmt2gnv7q06mj0zcgmnkyid8qstock-5m105560:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv7m06mi0zcg3x82oh2f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:30:00raw163,400원163,500원163,000원163,000원4,764
cmt2ghg9j06l70zcgzrp2f2v8stock-5m105560:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghg9g06l60zcg3i4bbb5f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:25:00raw162,700원163,500원162,500원163,400원18,151
cmt2gb0yu06jx0zcg0q5i9en4stock-5m105560:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb0yr06jw0zcg0pdi87e61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:20:00raw162,800원162,900원162,500원162,600원10,658
cmt2g4kx706il0zcg44ntciecstock-5m105560:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kx006ik0zcg4ys6qwvi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:15:00raw163,200원163,300원162,600원162,900원13,113
cmt2fy56m06hb0zcgcxm15ml9stock-5m105560:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy56j06ha0zcg70om99931
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:10:00raw163,600원163,700원163,200원163,200원7,830
cmt2frqat06g50zcg27znky0qstock-5m105560:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqap06g40zcgln5xye7l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:05:00raw163,800원163,800원163,400원163,600원6,551
cmt2flag206et0zcg3bttcti9stock-5m105560:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flafu06es0zcgrtbubk4k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:00:00raw163,100원163,800원162,900원163,700원11,295
cmt2feupv06dl0zcgsx410s1estock-5m105560:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feupr06dk0zcgmxyvr2s91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:55:00raw163,200원163,400원163,100원163,100원5,330
cmt2f8fqb06c90zcg4lnb8p0rstock-5m105560:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fq706c80zcgkchy0oew1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:50:00raw163,200원163,500원162,900원163,200원10,771
cmt2f201506b10zcgh31918aestock-5m105560:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f201106b00zcg7w3uee471
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:45:00raw163,700원163,700원163,200원163,200원6,642
cmt2evkb6069p0zcgv0gww17qstock-5m105560:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkb2069o0zcgsakl89rp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:40:00raw163,750원163,900원163,600원163,600원6,814
cmt2ep5bv068b0zcg4ww2yqvbstock-5m105560:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5bs068a0zcgwyqi4auw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:35:00raw164,100원164,200원163,600원163,700원6,142
cmt2ep5bn06890zcgf67e19mmstock-5m105560:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5bj06880zcgem1ni1iy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:30:00raw164,200원164,600원164,100원164,200원12,251
cmt2ec9zm065x0zcg8dc2k0p5stock-5m105560:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2ec9zi065w0zcgy9dhosxf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:25:00raw164,100원164,200원164,000원164,100원3,670
cmt2e5w0t064h0zcgid0ymj28stock-5m105560:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w0q064g0zcgwpigz1w61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:20:00raw163,700원164,200원163,700원164,100원17,320
cmt2dzf8g06390zcga1wj1h56stock-5m105560:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf8c06380zcgr4inhv891
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:15:00raw163,600원163,800원163,200원163,800원8,643
cmt2dszm806210zcg76zexwojstock-5m105560:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszm406200zcgmhddpf6w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:10:00raw163,000원163,600원163,000원163,500원13,322
cmt2dmkjf060t0zcg4eaalgg7stock-5m105560:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkjb060s0zcgpsmecf1k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:05:00raw162,900원163,100원162,600원163,000원5,523
cmt2dg4uj05zd0zcgkby7xus9stock-5m105560:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:172026-08-21 12:10:17cmt2dg4uf05zc0zcg6phbtwy91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:00:00raw162,950원163,300원162,900원162,900원11,665
cmt2d9p2705y50zcghszkhrv0stock-5m105560:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p2305y40zcgntazl7bi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:55:00raw162,900원163,000원162,800원162,900원5,302
cmt2d3a5705wv0zcgvwxropd2stock-5m105560:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a4y05wu0zcgyvyyargy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:50:00raw162,700원163,000원162,600원162,900원5,127
cmt2cwue205vp0zcgpjse52ltstock-5m105560:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:172026-08-21 11:55:17cmt2cwudy05vo0zcgaquue4ed1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:45:00raw162,500원162,850원162,400원162,600원15,549
cmt2cqepo05ud0zcgjadwzoyestock-5m105560:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqepk05uc0zcgox8w7i8p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:40:00raw162,500원162,500원162,400원162,400원2,203
cmt2cjyye05sz0zcgx8so84u5stock-5m105560:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyya05sy0zcgpelek1ms1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:35:00raw162,600원162,700원162,400원162,400원4,197
cmt2cjyy605sx0zcg5w4puoivstock-5m105560:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyy305sw0zcg1q6ys3lk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:30:00raw162,700원162,700원162,400원162,600원5,186
cmt2cjyxz05sv0zcggvxm4hppstock-5m105560:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyxs05su0zcg0x5jeiad1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:25:00raw162,300원162,700원162,300원162,600원8,058
cmt2c0pac05pb0zcg4vm520rnstock-5m105560:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0pa805pa0zcgqckdo4wd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:20:00raw162,000원162,600원162,000원162,400원8,699
cmt2bu9p605nz0zcg9ott46ojstock-5m105560:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9p205ny0zcg2t7as9x11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:15:00raw162,400원162,400원162,000원162,000원6,132
cmt2bntwq05mp0zcgvv3er1aostock-5m105560:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntwm05mo0zcgo8tj2fon1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:10:00raw162,100원162,400원162,000원162,400원5,503
cmt2bhe8l05ld0zcggmqkonixstock-5m105560:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe8h05lc0zcgbe80cg5f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:05:00raw162,200원162,300원161,900원162,100원6,905
cmt2bazbv05k70zcgmb2h858rstock-5m105560:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2bazbo05k60zcgmnskg7tw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:00:00raw162,500원162,600원161,900원162,200원9,979
cmt2b4jn905ix0zcgzurd2rqxstock-5m105560:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jn505iw0zcgn5g26hi21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 10:55:00raw162,500원162,600원162,300원162,600원7,145
cmt2ay61i05hn0zcg6bid98b2stock-5m105560:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay61e05hm0zcgye39ae3p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 10:50:00raw162,700원162,900원162,200원162,400원11,584
4,978건 중 4,001–4,050← 이전81 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬