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
cmtmfr89u04kh10f9brig1ypnstock-5m003550:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr89r04kg10f92pwsnrm21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:00:00raw119,800원120,200원119,600원120,100원3,697
cmtmfksgc04j910f9dwyp5obmstock-5m003550:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksg804j810f9g5o90iy31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:55:00raw119,700원120,100원119,700원119,800원1,025
cmtmfeeol04i110f96sdw5xj6stock-5m003550:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeeoi04i010f9c5p9bok31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:50:00raw119,900원120,000원119,400원119,800원3,784
cmtmf7xwv04gp10f9o5jny4ubstock-5m003550:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xwr04go10f930fsyoqb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:45:00raw119,700원120,200원119,700원119,900원3,127
cmtmf1i2f04ff10f9jkgk9uudstock-5m003550:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:182026-09-04 12:50:18cmtmf1i2b04fe10f916i8orwp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:40:00raw119,800원120,000원119,700원119,700원1,402
cmtmev2b104e310f9wdwayuqtstock-5m003550:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev2ax04e210f9rhk4guto1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:35:00raw120,000원120,100원119,700원119,800원3,096
cmtmeondm04cv10f90fx1kc77stock-5m003550:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeondj04cu10f97g7b3mkh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:30:00raw119,900원120,400원119,900원120,000원2,811
cmtmei7n504bn10f9yhjwhl7estock-5m003550:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:182026-09-04 12:35:18cmtmei7n204bm10f9v84o54l11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:25:00raw120,200원120,200원119,900원119,900원819
cmtmebrvy04a910f9syj464enstock-5m003550:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrvu04a810f9bh4724541
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:20:00raw120,200원120,300원120,100원120,300원1,237
cmtme5d3n049310f9zqe8u3obstock-5m003550:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d3i049210f97tp03otz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:15:00raw120,100원120,300원120,100원120,200원1,137
cmtmdyxcl047r10f9jg59sp4bstock-5m003550:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxch047q10f9q2lox4rh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:10:00raw120,200원120,300원120,100원120,100원557
cmtmdshhq046h10f9psyxpom8stock-5m003550:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshhm046g10f9ucjk3ovu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:05:00raw120,400원120,500원119,700원120,200원899
cmtmdm1z6045710f9ovicdzy8stock-5m003550:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1z2045610f96jbc9xng1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:00:00raw120,600원120,600원120,200원120,400원845
cmtmdfmvm043x10f90n0fb587stock-5m003550:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmvi043w10f9ofawww7s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:55:00raw120,900원120,900원120,300원120,600원872
cmtmd99b2042p10f9uzypri0wstock-5m003550:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd99ay042o10f9bdvaqd0h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:50:00raw120,500원120,900원120,500원120,900원1,619
cmtmd2rde041b10f9b42gydwlstock-5m003550:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rd9041a10f9v8yku6pl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:45:00raw120,400원120,700원120,300원120,700원1,351
cmtmcwcg7040310f9mi10l2mnstock-5m003550:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcg3040210f90vrwnxvq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:40:00raw120,400원120,900원120,200원120,400원5,522
cmtmcpwpm03yt10f97mfe7e6bstock-5m003550:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwpi03ys10f9ycf6ulh01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:35:00raw120,400원120,800원120,200원120,400원2,250
cmtmcjh5l03xl10f96xofkqm9stock-5m003550:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh5f03xk10f91qez89r21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:30:00raw120,200원120,500원120,200원120,300원769
cmtmcd29b03wb10f9bxcwmtuystock-5m003550:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd29603wa10f9dfeev59z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:25:00raw120,100원120,300원120,000원120,100원808
cmtmc6mh503uz10f9328aofi4stock-5m003550:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mh103uy10f98mmm9vhs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:20:00raw120,600원120,600원120,000원120,000원1,121
cmtmc06pg03tp10f9gdr74pjgstock-5m003550:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06p903to10f9m4ii290v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:15:00raw120,500원120,800원120,400원120,500원3,010
cmtmbtruz03sf10f9x7100zwhstock-5m003550:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtruv03se10f9u60jbi3n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:10:00raw120,300원120,700원120,200원120,500원1,865
cmtmbnbx203r510f9wxtzjobbstock-5m003550:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:182026-09-04 11:15:18cmtmbnbwz03r410f95stdswmc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:05:00raw120,900원121,100원120,200원120,200원1,355
cmtmbgw7g03px10f9nddtcfitstock-5m003550:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw7c03pw10f9wbhp2ux11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:00:00raw121,000원121,000원120,600원120,900원1,567
cmtmbah8c03of10f9lt7g0yoystock-5m003550:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah8803oe10f9r09nvnjk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:55:00raw121,000원121,300원120,700원121,000원4,363
cmtmb41qv03nb10f92sit88g2stock-5m003550:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41qr03na10f9q5g0qrir1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:50:00raw120,700원121,200원120,300원121,200원5,084
cmtmaxltu03m310f99j26gs2lstock-5m003550:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxltq03m210f9gmwoumrm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:45:00raw121,000원121,000원120,400원120,700원856
cmtmar63z03kr10f9nhv8lsu4stock-5m003550:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar63v03kq10f959wp7sgo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:40:00raw120,000원121,000원120,000원121,000원3,328
cmtmaks9s03jj10f9002corj8stock-5m003550:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks9j03ji10f9ultgxda01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:35:00raw120,800원121,000원120,000원120,000원2,839
cmtmaebeh03i710f928je21okstock-5m003550:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebed03i610f9wsgiy14j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:30:00raw121,000원121,300원120,800원120,800원2,234
cmtma7wdb03gx10f9au0z23t1stock-5m003550:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7wd703gw10f9mf6816rj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:25:00raw121,300원121,400원120,900원121,000원2,616
cmtma1ilk03fn10f9846whbr9stock-5m003550:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1ilg03fm10f9v7w4bjl01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:20:00raw120,800원121,300원120,700원121,300원2,300
cmtm9v12h03ef10f9ajyiy8d6stock-5m003550:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v12d03ee10f92ynqwfwq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:15:00raw120,700원121,100원120,700원120,900원1,670
cmtm9olbi03d310f928p4a0wwstock-5m003550:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9olbe03d210f94lenaxpz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:10:00raw120,800원120,800원120,200원120,700원1,136
cmtm9i6ct03br10f9bf9kuytustock-5m003550:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i6cp03bq10f9ufkz6tlw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:05:00raw121,500원121,500원119,700원120,800원2,331
cmtm9bqos03aj10f9b95go10tstock-5m003550:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:182026-09-04 10:10:18cmtm9bqop03ai10f9gp9pfxmp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:00:00raw121,000원121,700원121,000원121,500원4,153
cmtm95b02039910f9c1zc28etstock-5m003550:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95azx039810f9o8kg1j0j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:55:00raw120,900원121,600원120,500원121,300원6,476
cmtm8yy86038110f94xbf7vatstock-5m003550:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy82038010f989vycgsz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:50:00raw121,000원121,500원120,900원120,900원2,903
cmtm8sgcd036r10f917qogiupstock-5m003550:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgc9036q10f9tcwzvj451
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:45:00raw121,000원121,200원120,900원121,000원1,255
cmtm8m0i5035d10f9il6pgug7stock-5m003550:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0i2035c10f9wdvu19a71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:40:00raw120,850원121,600원120,600원121,100원5,923
cmtm8m0hx035b10f9ink5ul2nstock-5m003550:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0ht035a10f96ccf55np1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:35:00raw120,200원121,100원120,200원120,800원5,794
cmtm8975f032x10f99668r6a2stock-5m003550:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm89759032w10f9mieckpg11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:30:00raw121,200원121,300원120,200원120,200원2,392
cmtm82q7b031n10f9b354mr30stock-5m003550:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q77031m10f92etgnhrz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:25:00raw120,200원121,500원120,000원121,500원7,066
cmtm7wceu030910f9plkjitl5stock-5m003550:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wceq030810f9qlwoedra1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:20:00raw118,800원120,600원118,800원120,300원4,729
cmtm7pvxj02z110f9t866tsycstock-5m003550:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvxf02z010f9atkyqh8m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:15:00raw118,600원119,500원118,500원118,800원3,707
cmtm7jgbt02xr10f980wcx3q6stock-5m003550:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgbp02xq10f922vd86hb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:10:00raw119,200원119,200원118,400원118,600원2,263
cmtm7d00g02wj10f981ccq035stock-5m003550:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7d00c02wi10f9c8jvbkx41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:05:00raw118,800원119,500원118,400원119,100원4,200
cmtr0feul001310gf41ebag2xstock003550:202609042026-09-04dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0feug001210gfhzjf8hsm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-04 09:00:00raw119,900원121,700원118,100원121,100원355,436
cmtm76l7v02v910f94i60swvostock-5m003550:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l7q02v810f97liac9u41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:00:00raw119,900원119,900원118,100원118,800원5,812
2,361건 중 751–800← 이전16 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬