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
cmttdzpjp017810kue27lr6l5stock-5m003550:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:55:182026-09-09 09:55:18cmttdzpjl017710kuwcqhrsac1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:40:00raw119,500원119,600원119,100원119,200원2,507
cmttdmuyv014q10ku9pqdp74sstock-5m003550:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuyr014p10kuo0m8oile1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:35:00raw119,300원119,600원119,000원119,500원3,854
cmttdmuym014o10kuin2o00yistock-5m003550:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuyi014n10kuvyeg1o0f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:30:00raw119,200원119,700원119,200원119,300원3,063
cmttd9zi5012810kulezrrpnqstock-5m003550:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zi1012710ku0xodqagw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:25:00raw119,300원120,000원119,200원119,300원4,669
cmttd3kee010s10ku2e6qx6bjstock-5m003550:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3ke8010r10kuiam0cntj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:20:00raw120,000원120,000원119,000원119,300원7,038
cmttcx4s400zo10kui2r8t7tzstock-5m003550:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4s000zn10kuli84gery1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:15:00raw119,200원120,400원118,900원120,000원7,693
cmttcqp3900ye10kudzfo70wwstock-5m003550:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp3500yd10kut41xmk6c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:10:00raw118,500원119,400원118,400원119,200원8,101
cmttck9ak00wy10kupnkdjcbbstock-5m003550:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck9ag00wx10ku03j44bld1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:05:00raw117,900원118,800원117,700원118,400원7,983
cmttvb47o03om10ku6ol6ixsistock003550:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb47k03ol10kuvnxj2ve11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-09 09:00:00raw118,300원120,700원116,700원119,100원421,195
cmttcduy200vo10kuv44a6uiestock-5m003550:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduxy00vn10kug9kmldjp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-09 09:00:00raw118,300원118,500원116,700원117,800원14,385
cmtsavitg00t910kupqqrvvodstock-5m003550:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavitd00t810kuplt13xj61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 15:30:00raw118,500원118,500원118,500원118,500원0
cmtsap3sl00s110ku9zfnou8jstock-5m003550:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3si00s010kubuwijpmz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 15:25:00raw118,500원118,500원118,500원118,500원0
cmtsaio4h00qr10kus2kl344mstock-5m003550:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:182026-09-08 15:30:18cmtsaio4d00qq10kuwpr8gvxb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 15:20:00raw118,500원118,500원118,500원118,500원0
cmtsac8ch00pd10kud9aczga0stock-5m003550:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac8cd00pc10kuifft6wqh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 15:15:00raw119,200원119,300원118,400원118,900원5,512
cmtsa5tev00o310kui4hxz6ngstock-5m003550:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5ter00o210ku1a43m2q81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 15:10:00raw119,800원119,900원118,600원119,200원8,554
cmts9zdp300mv10kuqqnthn7wstock-5m003550:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:182026-09-08 15:15:18cmts9zdoz00mu10ku8odsxqv81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 15:05:00raw120,100원120,800원119,800원119,800원8,058
cmts9sy0h00ln10kuhmvptgyystock-5m003550:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sy0d00lm10ku03xjhxh51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 15:00:00raw120,200원120,400원119,900원120,000원6,285
cmts9mjhc00kb10kua5nfj6b5stock-5m003550:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:192026-09-08 15:05:19cmts9mjh800ka10kua5ro7g141
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:55:00raw120,300원120,500원120,100원120,300원5,318
cmts9g3nn00j110kuxih6qvkgstock-5m003550:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3nj00j010kuv5hf4lz61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:50:00raw121,100원121,200원120,200원120,300원8,230
cmts99nqw00hp10kupmmab8vhstock-5m003550:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:182026-09-08 14:55:18cmts99nqs00ho10ku6jny7gk71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:45:00raw121,100원121,300원121,100원121,100원1,928
cmts937uj00gf10kuhu9njwc6stock-5m003550:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937uf00ge10kug3x012s21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:40:00raw121,500원121,700원121,200원121,200원3,700
cmts8wsz900f710kucgcnnbk4stock-5m003550:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsz500f610kux3ubkax71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:35:00raw121,500원121,600원121,300원121,600원3,606
cmts8qdh900dz10kurdg6oh7kstock-5m003550:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdh500dy10ku65j7b43y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:30:00raw121,900원122,000원121,500원121,500원5,288
cmts8jxi300cl10ku56roqw0zstock-5m003550:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxi000ck10kuypar3jiw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:25:00raw121,500원122,000원121,500원121,800원3,017
cmts8dikt00b910kucit5pzjbstock-5m003550:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8diko00b810kuu6960mnh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:20:00raw121,900원122,100원121,500원121,500원2,999
cmts872te00a310kupyxo4kgastock-5m003550:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872ta00a210kuq36220b61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:15:00raw122,000원122,100원121,700원122,000원5,096
cmts80n5b008r10kuz6nbza58stock-5m003550:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n58008q10kuupx15v4o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:10:00raw122,000원122,100원121,900원122,000원2,714
cmts7u85s007h10ku835d01aestock-5m003550:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u85o007g10kul2rpexq41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:05:00raw122,200원122,200원122,000원122,000원1,359
cmts7nts9006b10kuig4m7db3stock-5m003550:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7nts5006a10kus2ok72jw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:00:00raw122,000원122,500원122,000원122,100원3,729
cmts7hcqh004z10kuq9qchxb0stock-5m003550:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcqd004y10kua1f2f2em1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:55:00raw122,000원122,100원121,900원122,000원1,943
cmts7axrs003p10ku3zichfh1stock-5m003550:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axrn003o10ku5xbttuot1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:50:00raw122,200원122,300원121,700원122,000원4,956
cmts74i2g002d10kuff55qyppstock-5m003550:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74i2b002c10kuak8yi6e51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:45:00raw122,200원122,300원122,200원122,200원1,361
cmts6y2my001510kuxnsyz9m8stock-5m003550:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2mu001410ku5m6yhmxf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:40:00raw122,600원122,700원122,100원122,200원3,052
cmts6y2mp001310kuviwal22fstock-5m003550:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2mk001210kux9dy9rnl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:35:00raw122,600원122,800원122,600원122,600원3,064
cmts6l7do00dx10iflnf5zprastock-5m003550:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7dk00dw10ifwks49ytv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:30:00raw122,600원122,800원122,600원122,600원5,034
cmts6erqp00cn10if8tzs3kq7stock-5m003550:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6erql00cm10ifp8j6dn641
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:25:00raw122,900원123,000원122,100원122,600원9,568
cmts68e0g00bf10if6v7u9rylstock-5m003550:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68e0d00be10if2kxb5adc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:20:00raw122,900원123,000원122,900원122,900원2,991
cmts61x2f00a310if98h6l1zestock-5m003550:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61x2c00a210if9u9p4l501
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:15:00raw122,900원123,000원122,900원122,900원1,084
cmts5vhc6008p10ifzsv0crgystock-5m003550:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vhc2008o10ifvaeie7ux1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:10:00raw122,900원123,000원122,900원122,900원1,639
cmts5p2cn007h10if4ifcqp1rstock-5m003550:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p2cj007g10ifs6059ty51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:05:00raw122,700원123,300원122,600원123,000원2,723
cmts5imn6006910ifnmds1vsdstock-5m003550:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:182026-09-08 13:10:18cmts5imn1006810ifqqmazd5i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:00:00raw123,600원123,700원122,600원122,700원6,594
cmts5c6xo004x10ifj7rgzh7lstock-5m003550:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6xk004w10iff88o1kmx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 12:55:00raw123,500원123,600원123,500원123,600원586
cmts55skc003p10ifnfohnltmstock-5m003550:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55sk8003o10if6k7zqq9h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 12:50:00raw123,400원123,700원123,400원123,500원2,943
cmts4zcai002h10ifc5e7o90ystock-5m003550:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:182026-09-08 12:55:18cmts4zcae002g10ifu7buylkx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 12:45:00raw124,000원124,000원123,400원123,500원2,702
cmts4swnm001710ifcthh98ckstock-5m003550:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swnh001610if2zq8y1rv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 12:40:00raw124,000원124,100원124,000원124,000원2,293
cmts4mh0t01jy0zhceronuaeostock-5m003550:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mh0p01jx0zhc1zxph0301
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 12:35:00raw124,200원124,300원124,000원124,100원2,452
cmts4mh0j01jw0zhcarn1pri9stock-5m003550:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mh0f01jv0zhcfh8zf1501
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 12:30:00raw124,400원124,500원124,200원124,200원1,289
cmts4mh0a01ju0zhcbyykzc74stock-5m003550:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mh0601jt0zhcrbdcn14v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 12:25:00raw124,000원124,500원123,800원124,400원2,305
cmts436nl01g80zhczf2eag73stock-5m003550:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436nh01g70zhcqu1k20hy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 12:20:00raw124,400원124,500원123,900원124,000원1,531
cmts3ws2401ey0zhcbao1rzrsstock-5m003550:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3ws2001ex0zhc0rifcj9i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 12:15:00raw124,300원124,500원124,300원124,400원1,300
2,361건 중 551–600← 이전12 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬