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
cmtqkpvdb00o210j16ih9payfstock-5m003550:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpvd700o110j1udzue5k61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:30:00raw125,200원125,500원125,200원125,500원2,990
cmtqkjgcd00mq10j1adi5mdx0stock-5m003550:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjgc400mp10j1sic10s4n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:25:00raw124,900원125,300원124,900원125,300원2,085
cmtqkd2ys00lk10j1kxclbpxfstock-5m003550:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:212026-09-07 10:30:21cmtqkd2yj00lj10j1yjb0w4fo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:20:00raw124,900원125,000원124,800원124,900원185
cmtqk6kz600ka10j1dh708en6stock-5m003550:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kz100k910j1qg8i4tv11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:15:00raw124,900원125,100원124,200원124,900원7,808
cmtqk056r00iw10j19ao3w64zstock-5m003550:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk056n00iv10j1l2baj7v41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:10:00raw125,000원125,200원124,900원125,000원1,288
cmtqjtq8100ho10j1hu1xheq3stock-5m003550:20260907:10052026-09-07 10:05:00instantevent2026-09-07 10:15:182026-09-07 10:15:18cmtqjtq7x00hn10j1sr8pj1nx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:05:00raw125,200원125,300원124,900원125,000원1,339
cmtqjnaj000ge10j1fpfb95z6stock-5m003550:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnaiw00gd10j1scxjb5sb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 10:00:00raw125,600원125,700원124,400원125,300원6,024
cmtqjgvh400f610j1j41yxrsxstock-5m003550:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvh000f510j1g47ccfre1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:55:00raw125,400원125,700원125,300원125,600원2,436
cmtqjah7k00du10j1w3v7b4gmstock-5m003550:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:20cmtqjah7g00dt10j1wbxjezzm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:50:00raw125,300원125,400원125,100원125,400원1,762
cmtqj407i00ck10j1nwl6o2dostock-5m003550:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:182026-09-07 09:55:18cmtqj407e00cj10j1tuufe1q81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:45:00raw125,100원125,400원125,100원125,400원2,687
cmtqixkep00b810j1ayjv4i6xstock-5m003550:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixkek00b710j11u5hgb7c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:40:00raw125,100원125,500원124,700원125,200원4,537
cmtqixkef00b610j13rsnz5dpstock-5m003550:20260907:09352026-09-07 09:35:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixkeb00b510j1ni2yyewb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:35:00raw125,300원125,700원125,000원125,100원4,785
cmtqikpsi008q10j1b16rwtevstock-5m003550:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:182026-09-07 09:40:18cmtqikpse008p10j1e40qmz0l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:30:00raw125,200원125,400원124,900원125,400원1,569
cmtqiea0w007g10j13nfk2fghstock-5m003550:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqiea0s007f10j10vo0e2vg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:25:00raw124,900원125,500원124,900원125,100원5,109
cmtqi7wmy006810j1mzb7s8kfstock-5m003550:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wmu006710j1mq1oltm41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:20:00raw125,000원125,200원124,800원125,000원3,710
cmtqi1fmg004w10j1oe5iaazjstock-5m003550:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fmb004v10j1d0n0s5001
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:15:00raw125,000원125,300원124,800원125,000원5,163
cmtqhv1l0003o10j1yi67imw0stock-5m003550:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1kv003n10j1vmy9us6s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:10:00raw125,100원125,500원124,900원124,900원9,451
cmtqhv1kq003m10j17wx7c6uhstock-5m003550:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1kl003l10j11lwzazdh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:05:00raw124,100원125,500원123,900원125,100원13,511
cmtr0feub001110gfnz4fpg1pstock003550:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0feu6001010gfv8kvu5nj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-07 09:00:00raw123,000원125,700원123,000원124,500원291,121
cmtqhi75w001210j16zsfd5k4stock-5m003550:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi75r001110j1pu4nnzn91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 09:00:00raw123,000원124,900원123,000원124,000원10,822
cmtml442105mv10f9ykvour78stock-5m003550:20260904:15302026-09-04 15:30:00instantevent2026-09-04 15:40:172026-09-04 15:40:17cmtml441v05mu10f9j15t2q8n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 15:30:00raw121,100원121,100원121,100원121,100원0
cmtmkxp3105lf10f9zzzpwy3hstock-5m003550:20260904:15252026-09-04 15:25:00instantevent2026-09-04 15:35:182026-09-04 15:35:18cmtmkxp2y05le10f9l9teqt7k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 15:25:00raw121,100원121,100원121,100원121,100원0
cmtmkr9ex05k910f905c14glzstock-5m003550:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9et05k810f93bv1x15g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 15:20:00raw121,100원121,100원121,100원121,100원0
cmtmkktn705j110f90nye2wgjstock-5m003550:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktn305j010f993x15d7u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 15:15:00raw121,200원121,300원121,100원121,200원5,025
cmtmkeeq705ht10f9rha99sr2stock-5m003550:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeeq305hs10f9iogm6ocd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 15:10:00raw121,000원121,400원121,000원121,200원4,810
cmtmk7yza05gh10f9khws4bf6stock-5m003550:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yz605gg10f9jaugakul1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 15:05:00raw121,000원121,100원120,900원121,000원3,536
cmtmk1jb005f510f9innqwib4stock-5m003550:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1jaw05f410f95u0vxgnn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 15:00:00raw121,400원121,500원121,000원121,100원3,390
cmtmk1jar05f310f9cb76p6mfstock-5m003550:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1jan05f210f9jos2dhvo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:55:00raw121,000원121,500원120,300원121,400원17,455
cmtmjoolo05cl10f9piqlsyqustock-5m003550:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:182026-09-04 15:00:18cmtmjoolk05ck10f9shc7i8vt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:50:00raw121,000원121,500원120,900원121,000원9,030
cmtmji93b05bf10f9pn174pv0stock-5m003550:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:182026-09-04 14:55:18cmtmji93705be10f9rv4ghr2v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:45:00raw121,300원121,300원121,000원121,100원2,612
cmtmjbuah05a310f9btbci8p0stock-5m003550:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbuae05a210f9h5mn0gu91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:40:00raw121,100원121,600원121,000원121,300원6,036
cmtmj5ekq058t10f97khyzqxostock-5m003550:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5ekm058s10f901zzu8yw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:35:00raw121,100원121,500원121,000원121,100원5,223
cmtmiyyiu057h10f90fcrucntstock-5m003550:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyyiq057g10f9kuiym7v61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:30:00raw121,100원121,200원120,900원121,200원2,849
cmtmisit6056910f9uicanq0kstock-5m003550:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisit2056810f9z0r7vpcq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:25:00raw120,900원121,200원120,600원121,100원3,588
cmtmim3uq055110f9jm5epsh7stock-5m003550:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3um055010f9o9c8h5at1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:20:00raw121,400원121,400원120,900원121,000원1,509
cmtmifo4u053r10f9rkxdupukstock-5m003550:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo4q053q10f9twbwxces1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:15:00raw121,200원121,500원121,100원121,400원6,525
cmtmi98hl052b10f916ajpqafstock-5m003550:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98hh052a10f92hfit4oy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:10:00raw121,100원121,300원120,900원121,300원3,515
cmtmi2tfk051510f9r3epz75hstock-5m003550:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tfg051410f9xxw0h4ch1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:05:00raw121,200원121,500원121,000원121,100원4,427
cmtmhwdp904zv10f9fabj7e8hstock-5m003550:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdp504zu10f9ssc0kqi51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:00:00raw121,100원121,400원120,700원121,200원3,406
cmtmhpxz704yj10f9jv89a62qstock-5m003550:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxz304yi10f9bg9gxkw91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:55:00raw121,400원121,500원121,100원121,100원2,973
cmtmhjjed04x910f90muad1e9stock-5m003550:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjje904x810f9ycuhxsig1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:50:00raw121,400원121,600원121,200원121,400원4,787
cmtmhd3ax04w310f96cu1qicastock-5m003550:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:182026-09-04 13:55:18cmtmhd3at04w210f9rlp5wzca1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:45:00raw121,000원121,500원121,000원121,400원3,816
cmtmh6od504ur10f9ubvgwb1ostock-5m003550:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6od004uq10f90dn3mq7x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:40:00raw120,600원121,100원120,600원121,000원3,785
cmtmh6ocs04up10f9v21ilxtostock-5m003550:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6oco04uo10f9t9aa7bas1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:35:00raw120,600원120,800원120,500원120,700원1,589
cmtmgtv2r04s910f9hjutek7zstock-5m003550:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtv2n04s810f94vru5fvp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:30:00raw120,800원121,000원120,300원120,600원2,724
cmtmgnd9404qv10f94pr7jkiustock-5m003550:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd8z04qu10f9x2b2mart1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:25:00raw120,500원120,800원120,300원120,600원1,733
cmtmgh0a804pn10f92mssaj5pstock-5m003550:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:212026-09-04 13:30:21cmtmgh0a404pm10f90hytwwmq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:20:00raw120,500원120,700원120,200원120,600원1,691
cmtmgaij404od10f92hja3goystock-5m003550:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaij004oc10f9bipq4hwb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:15:00raw120,700원120,800원120,500원120,600원1,670
cmtmg43jj04n310f9iys068ghstock-5m003550:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43jf04n210f997whj0yh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:10:00raw120,800원121,000원120,700원120,800원728
cmtmfxn3w04lt10f986lvq2pestock-5m003550:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn3s04ls10f9498zifqv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:05:00raw120,000원121,100원119,900원120,800원5,058
2,361건 중 701–750← 이전15 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬