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
cmtqtndn9006510jf5smso0mastock-5m003550:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:182026-09-07 14:50:18cmtqtndn5006410jfan1p6uxd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:40:00raw124,900원125,000원124,700원125,000원4,302
cmtqtgxzw004v10jf79qbdxyzstock-5m003550:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxzs004u10jfqhb98j7b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:35:00raw124,900원125,000원124,900원124,900원2,502
cmtqtaifk003l10jfu4bh8xtrstock-5m003550:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaiff003k10jfultb9tuz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:30:00raw124,800원125,000원124,800원125,000원2,227
cmtqt43ar002d10jfvzvafezrstock-5m003550:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt43am002c10jfymd09pyk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:25:00raw124,700원124,900원124,600원124,900원3,715
cmtqt43ah002b10jfqxzct3aastock-5m003550:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt43ac002a10jf48zsoo9n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:20:00raw124,600원124,800원124,600원124,700원2,152
cmtqsr8n401hf10enjl7uybs5stock-5m003550:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8n001he10enppevytpz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:15:00raw124,700원124,700원124,400원124,500원2,706
cmtqskul701g710enuw420bzastock-5m003550:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskul401g610en5lnt1hy01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:10:00raw124,600원124,800원124,600원124,600원2,641
cmtqseddm01et10en5mf84qglstock-5m003550:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqseddh01es10enrswc0du91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:05:00raw124,900원124,900원124,600원124,600원1,282
cmtqs7xpk01dj10en80sj1w2astock-5m003550:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xph01di10enfj15hpmv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:00:00raw124,800원125,000원124,700원124,800원1,650
cmtqs1ihg01cb10envmml1aodstock-5m003550:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1ihb01ca10encpgklcaf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:55:00raw124,600원124,800원124,400원124,800원1,780
cmtqrv2of01az10enewuansuistock-5m003550:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2ob01ay10en77qysvei1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:50:00raw124,500원124,700원124,400원124,600원2,209
cmtqromze019t10engmxxsulxstock-5m003550:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromza019s10en7yuuihxc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:45:00raw124,700원124,700원124,400원124,500원1,612
cmtqri8xp018h10enqijgx8m1stock-5m003550:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8xl018g10enod9xuvnw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:40:00raw124,900원124,900원124,500원124,700원1,698
cmtqrbsbo017910en9km5jx6fstock-5m003550:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbsbk017810enbd2duzkk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:35:00raw124,900원124,900원124,800원124,900원396
cmtqr5eh0015z10ensz50b55ustock-5m003550:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:202026-09-07 13:40:20cmtqr5egx015y10enr11pqcm61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:30:00raw125,000원125,200원124,750원124,800원3,006
cmtqqyydu014n10en58jgwyqlstock-5m003550:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyydq014m10enm51bzuhl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:25:00raw124,700원125,000원124,600원125,000원1,817
cmtqqsjuk013f10enchaax4w8stock-5m003550:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjug013e10enyu36cgnd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:20:00raw125,000원125,000원124,400원124,600원2,930
cmtqqm2mc012510enl4ajmmdxstock-5m003550:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2m8012410enewgbp1gk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:15:00raw124,950원125,000원124,900원124,900원3,977
cmtqqfo23010t10enmyyprq0ostock-5m003550:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfo1z010s10enqv7dggo11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:10:00raw124,600원125,000원124,600원124,950원3,942
cmtqq97jr00zj10eng2exns0mstock-5m003550:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:182026-09-07 13:15:18cmtqq97jn00zi10en5sukh8hm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:05:00raw124,700원124,800원124,600원124,700원1,460
cmtqq2vim00yb10en3nuljmy3stock-5m003550:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vih00ya10enogx3osea1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:00:00raw124,800원125,000원124,700원124,800원2,341
cmtqq2vi800y910en346n04dystock-5m003550:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vhz00y810en0ef4w1ja1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:55:00raw124,800원124,900원124,400원124,800원4,468
cmtqppyoq00vr10en20169xqgstock-5m003550:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppyol00vq10enzortfntg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:50:00raw125,100원125,100원124,500원124,800원5,404
cmtqpjhfv00uf10enmw5j78i5stock-5m003550:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhfr00ue10enpelis0uh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:45:00raw125,000원125,100원124,800원125,000원2,165
cmtqpd1p600t510en48hs01onstock-5m003550:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1p200t410en10iuj1h61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:40:00raw125,100원125,200원125,000원125,100원5,694
cmtqp6mqi00rv10en5w5q0kafstock-5m003550:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mqe00ru10eniudq3hh71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:35:00raw125,500원125,500원125,100원125,200원2,166
cmtqp082n00qn10enhsnlph3mstock-5m003550:20260907:12302026-09-07 12:30:00instantevent2026-09-07 12:40:192026-09-07 12:40:19cmtqp082j00qm10en8pw6v3c11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:30:00raw125,400원125,500원125,300원125,400원1,056
cmtqotrbe00pb10enrwobip5wstock-5m003550:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotrba00pa10en369bxtq01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:25:00raw125,400원125,400원125,000원125,400원1,033
cmtqoncid00nx10enid9196w5stock-5m003550:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqoncia00nw10en68q76vtr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:20:00raw125,000원125,400원125,000원125,300원2,749
cmtqogwnm00mr10env59g665jstock-5m003550:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:182026-09-07 12:25:18cmtqogwnh00mq10enzf20tuhz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:15:00raw125,100원125,100원125,000원125,100원2,549
cmtqoaipt00lj10en2fdpzyl8stock-5m003550:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:202026-09-07 12:20:20cmtqoaipo00li10eninlrbakg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:10:00raw124,900원125,100원124,800원125,100원1,907
cmtqo41z900k310en3ijopbrystock-5m003550:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41z500k210ennpzey0vx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:05:00raw124,800원124,900원124,800원124,800원196
cmtqo41yz00k110en11wz9bvkstock-5m003550:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41yv00k010enu0ovxig81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 12:00:00raw124,800원124,900원124,700원124,800원889
cmtqnr6lt00hp10enwcwnj39astock-5m003550:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6lp00ho10eny0ci6pq71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:55:00raw124,600원124,800원124,100원124,800원2,156
cmtqnksnz00gf10enqubutxfsstock-5m003550:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksnv00ge10enuw6f0pma1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:50:00raw124,800원124,900원124,500원124,600원4,573
cmtqnebz400f310enx0e9u7ijstock-5m003550:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebz000f210en0p4ozbsf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:45:00raw124,700원125,000원124,700원124,800원1,048
cmtqn7xcx00dt10en3c12a6axstock-5m003550:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xct00ds10enpwz3suq71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:40:00raw124,600원124,800원124,600원124,800원2,412
cmtqn1gku00cb10en3dgcr43xstock-5m003550:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gkp00ca10enw9reb80x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:35:00raw124,800원124,800원124,500원124,600원1,892
cmtqmv1ot00b710engfofm02bstock-5m003550:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1oq00b610enmhudh1u91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:30:00raw125,000원125,100원124,700원124,700원3,793
cmtqmolqu009z10enqdiu3ndkstock-5m003550:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolqr009y10enfm4vmkhw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:25:00raw124,700원125,100원124,700원125,000원776
cmtqmi611008n10enkvg57umvstock-5m003550:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi60x008m10en99d9xs0w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:20:00raw124,500원124,900원124,300원124,700원2,665
cmtqmbr3l007f10enaget1k7jstock-5m003550:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr3h007e10enc7wnnhc41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:15:00raw125,200원125,600원124,500원124,500원9,684
cmtqm5bcz006310envv642bpastock-5m003550:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5bcv006210enc3afsgtw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:10:00raw125,300원125,400원125,000원125,100원7,556
cmtqlyvo4004x10enlqqrqo0wstock-5m003550:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvo0004w10enlq3z57sv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:05:00raw125,600원125,600원125,200원125,300원4,163
cmtqlsgqj003j10enm3c218tfstock-5m003550:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgqg003i10enqrntaomu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 11:00:00raw125,500원125,600원125,400원125,500원1,515
cmtqlm105002910enr9xcm411stock-5m003550:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:182026-09-07 11:05:18cmtqlm101002810en36aiplp01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:55:00raw125,400원125,600원125,400원125,400원1,358
cmtqlfmw3000x10entf6wt172stock-5m003550:20260907:10502026-09-07 10:50:00instantevent2026-09-07 11:00:192026-09-07 11:00:19cmtqlfmvy000w10en7rqka8sl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:50:00raw125,500원125,600원125,400원125,500원3,747
cmtql979i001510gi25jk6xzestock-5m003550:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql979d001410gio3oa2zpm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:45:00raw125,400원125,600원125,400원125,500원2,696
cmtql2rjl00qm10j1jnfq4mknstock-5m003550:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rjh00ql10j145p6olas1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:40:00raw125,600원125,600원125,300원125,500원2,451
cmtqkwbqf00pc10j13i46glsistock-5m003550:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbqa00pb10j1z3z95sxc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:35:00raw125,500원125,600원125,400원125,600원1,659
2,361건 중 651–700← 이전14 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬