Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

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

법인 = cmrrzafww002o0z6jgt19gphb×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmtuwtqdu04pp10kuwhm8mc5mstock-5m003550:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:182026-09-10 11:30:18cmtuwtqdq04po10kuu2lh81g61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:20:00raw117,000원117,100원116,500원116,600원3,609
cmtuwnaps04od10kutjcnd7zfstock-5m003550:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnapl04oc10kutejukt131
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:15:00raw116,800원117,100원116,800원117,000원2,249
cmtuwgv0904n510ku9w0udxesstock-5m003550:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwgv0604n410kuvccl42nz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:10:00raw116,700원117,600원116,700원116,800원2,160
cmtuwafzo04lv10ku9eyikde8stock-5m003550:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwafzk04lu10ku6u10cifq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:05:00raw116,800원116,900원116,600원116,800원2,238
cmtuw40ak04kn10kuj02x85d8stock-5m003550:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw40ag04km10ku39nm630i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:00:00raw117,000원117,100원116,600원116,700원4,833
cmtuvxki104j710kudwhkd2dfstock-5m003550:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkhx04j610kui4bffs4k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:55:00raw116,500원117,600원116,400원116,900원2,129
cmtuvr5qc04i110ku8xbt5sy7stock-5m003550:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5q804i010ku7b0ct1ob1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:50:00raw116,200원116,600원116,200원116,500원2,677
cmtuvkpvl04gt10kubwcsqjs4stock-5m003550:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkpvf04gs10kuogouibg91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:45:00raw116,500원116,500원116,000원116,200원4,064
cmtuvea5n04fj10kup9fda175stock-5m003550:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea5j04fi10ku3m4ahq3l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:40:00raw116,300원116,600원116,000원116,500원3,664
cmtuv7vsj04e710ku38bzqizmstock-5m003550:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:192026-09-10 10:45:19cmtuv7vsf04e610ku1g9z8pt91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:35:00raw116,300원116,600원116,100원116,500원3,821
cmtuv7vsa04e510ku5a6qnjghstock-5m003550:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:45:192026-09-10 10:45:19cmtuv7vs604e410ku4txuu2ul1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:30:00raw116,400원116,500원116,300원116,300원2,726
cmtuuuzqr04bl10ku70tcmhb1stock-5m003550:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzqm04bk10kudurs8zba1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:25:00raw116,600원117,000원116,300원116,400원2,836
cmtuuoks004ab10kustev6zp7stock-5m003550:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokrw04aa10kuedud0c5b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:20:00raw117,200원117,200원116,100원116,600원3,450
cmtuui52k049310kuxohhnr4wstock-5m003550:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui52g049210kuyjt4gk9x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:15:00raw116,900원117,400원116,300원116,800원4,658
cmtuubqx9047v10kuz0nr0f08stock-5m003550:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqx6047u10ku8lcduons1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:10:00raw116,900원117,400원116,500원116,700원5,988
cmtuu5adf046f10kuh6wa5u16stock-5m003550:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5adb046e10kuxrk3gw731
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:05:00raw117,200원117,900원116,900원117,000원6,892
cmtutyvhp045910kulzyqzialstock-5m003550:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:192026-09-10 10:10:19cmtutyvhl045810kuolnuo1n21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 10:00:00raw117,900원118,400원117,000원117,200원5,538
cmtutsfa1044110kuv78oraqlstock-5m003550:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:182026-09-10 10:05:18cmtutsf9x044010kutwu5fyx41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:55:00raw118,100원118,700원117,600원118,000원5,565
cmtutm00f042n10kuhy2rdjq1stock-5m003550:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutm00b042m10kuyus0wdt61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:50:00raw118,700원118,700원118,100원118,100원7,197
cmtutfk9q041d10kuvctj4so7stock-5m003550:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:182026-09-10 09:55:18cmtutfk9l041c10kudklanero1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:45:00raw118,700원118,900원118,400원118,600원2,418
cmtut94m4040510ku4a7els9gstock-5m003550:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94m0040410kukz3uyup31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:40:00raw118,700원118,900원118,300원118,700원8,266
cmtut2otf03yv10kulzqs7f6astock-5m003550:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2otb03yu10kuko61e53t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:35:00raw119,200원119,200원118,200원119,000원4,995
cmtuswa7703xj10ku479sgkf5stock-5m003550:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa7203xi10ku9daumqw11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:30:00raw119,100원119,500원119,000원119,200원4,908
cmtuspu5403wb10ku95w9nhdjstock-5m003550:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu5003wa10kupwg739fk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:25:00raw119,500원119,500원119,000원119,100원4,828
cmtusjgfs03v310kuph7scd5vstock-5m003550:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjgfn03v210kuawpvsfud1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:20:00raw119,800원120,000원119,400원119,500원8,403
cmtusczhp03tr10kuukb21bvcstock-5m003550:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczhl03tq10kun66i358t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:15:00raw119,700원120,400원119,700원119,700원7,333
cmtus6jvp03sh10kurd9tep9zstock-5m003550:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:182026-09-10 09:20:18cmtus6jvm03sg10kuccan5fn21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:10:00raw120,100원120,700원119,400원119,700원5,330
cmtus041l03r910kuktagy6fgstock-5m003550:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus041g03r810kuz8rfsz7r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:05:00raw118,600원120,900원118,500원120,300원8,087
cmtwq6t7s001311h0p95dlx7rstock003550:202609102026-09-10dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6t7o001211h0z4bhjitz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-10 09:00:00raw118,500원120,900원116,000원118,000원492,859
cmturttgy03pz10kuxebxc3wfstock-5m003550:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttgu03py10kup3mrj6sc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 09:00:00raw118,500원119,700원118,000원118,600원10,655
cmttqbdmp03ne10kuyor4wsqlstock-5m003550:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdmj03nd10kujw7xavhe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 15:30:00raw118,900원118,900원118,900원118,900원0
cmttq4xx403m210kuo72oz0evstock-5m003550:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xwy03m110kuivrtth751
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 15:25:00raw118,900원118,900원118,900원118,900원0
cmttpyiyr03ku10kutcg9yev8stock-5m003550:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyiyn03kt10kupkjqwxwc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 15:20:00raw118,700원118,700원118,700원118,700원0
cmttps39t03jo10kux7p61ad6stock-5m003550:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps39p03jn10kup7oklzvr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 15:15:00raw119,000원119,100원118,700원118,700원6,915
cmttplnhr03i610kup3j31wajstock-5m003550:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplnhn03i510kuq4u9f2dg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 15:10:00raw119,500원119,500원118,800원119,000원18,335
cmttpf8kt03h210kuisz6rbytstock-5m003550:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8kp03h110ku3gluowcs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 15:05:00raw119,700원119,800원118,900원119,500원18,744
cmttp8sva03fs10kueqrne7pwstock-5m003550:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:182026-09-09 15:10:18cmttp8sv603fr10kuu2p6h5sm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 15:00:00raw119,400원119,900원119,400원119,800원7,923
cmttp2d4e03ei10kuh7p2zjg2stock-5m003550:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d4a03eh10kugqqtyman1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:55:00raw119,600원119,600원119,100원119,500원5,552
cmttow1bu03da10kuxmh2wqlpstock-5m003550:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow1bo03d910kuaha08z1q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:50:00raw119,400원119,600원119,200원119,500원7,602
cmttopio203c010ku6u93gpvcstock-5m003550:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopiny03bz10kut9xow8r61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:45:00raw119,500원119,500원118,800원119,400원4,702
cmttoj53y03aq10kunubbks81stock-5m003550:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj53u03ap10kuk3eo2uq11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:40:00raw119,100원119,500원118,800원119,400원5,257
cmttoj53o03ao10kuttxxw8edstock-5m003550:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj53k03an10kuo3cfqh831
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:35:00raw119,000원119,100원118,500원119,100원5,586
cmtto68jo038610kubdfwjndzstock-5m003550:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68jk038510kuk4ifcjg91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:30:00raw119,300원119,400원118,600원119,000원6,515
cmttnztgu036w10kugkoce22xstock-5m003550:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnztgr036v10kutjsue6q21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:25:00raw119,200원119,600원118,900원119,300원4,678
cmttntej7035k10kusbk67u9wstock-5m003550:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttntej3035j10kuq4maqnsc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:20:00raw119,100원119,300원118,800원119,100원5,331
cmttnmxt9034c10kuvfg8dnqestock-5m003550:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxt5034b10kuy23jfx9q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:15:00raw119,800원119,900원119,000원119,100원5,418
cmttngi34033010ku50cd7k9gstock-5m003550:20260909:14102026-09-09 14:10:00instantevent2026-09-09 14:20:182026-09-09 14:20:18cmttngi2y032z10kuwcu94ft01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:10:00raw119,800원120,100원119,500원119,700원5,604
cmttna2d0031q10ku4bcunot5stock-5m003550:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna2cw031p10kulh02iv0n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:05:00raw120,000원120,100원119,700원119,800원3,582
cmttn3qij030i10kuida83948stock-5m003550:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qif030h10kufi8bztx81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 14:00:00raw119,600원120,000원119,300원119,900원5,045
cmttmx7qd02z410ku5solasx0stock-5m003550:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7q502z310kuy1bu0xnm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 13:55:00raw119,900원120,000원119,500원119,600원3,592
2,361건 중 451–500← 이전10 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬