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
cmtl5o9lp02so10f9ic050brostock-5m003550:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9lm02sn10f988u5bn0w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 15:30:00raw118,300원118,300원118,300원118,300원0
cmtl5o9li02sm10f9u8f88u5ustock-5m003550:20260903:15252026-09-03 15:25:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9le02sl10f9l2k9zcmm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 15:25:00raw118,300원118,300원118,300원118,300원0
cmtl5beth02q610f9u80a301gstock-5m003550:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:182026-09-03 15:30:18cmtl5betd02q510f9j1pmdz5t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 15:20:00raw118,000원118,000원118,000원118,000원0
cmtl54z2b02ow10f9w5uqdniastock-5m003550:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z2702ov10f92s9kqyft1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 15:15:00raw118,100원118,800원118,000원118,000원2,968
cmtl4yk5m02nm10f9budepmqzstock-5m003550:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk5i02nl10f9qa7dig9x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 15:10:00raw118,300원118,400원118,000원118,100원2,684
cmtl4s4g802me10f9uewtq7b4stock-5m003550:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4g402md10f9nzuagyi71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 15:05:00raw118,900원119,100원118,300원118,300원2,706
cmtl4lonz02ku10f9bcy1ibqxstock-5m003550:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lonw02kt10f9oupz9xv81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 15:00:00raw119,100원119,400원118,800원118,900원3,504
cmtl4f8z302jo10f9qpsqv80sstock-5m003550:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8yx02jn10f9i353ys1c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:55:00raw119,200원119,700원118,900원119,100원3,947
cmtl48ud202ig10f9gzv7lylfstock-5m003550:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48ucz02if10f9klso82tn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:50:00raw118,900원119,700원118,900원119,200원2,878
cmtl42ee902ha10f9hwkwfuj7stock-5m003550:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ee502h910f9cc1gzm151
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:45:00raw118,300원119,300원118,000원118,900원4,590
cmtl3vykb02fy10f9azs2bvjzstock-5m003550:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyk702fx10f9qzaja5zx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:40:00raw118,200원118,500원117,700원118,300원3,068
cmtl3pjm902eo10f96s6niz4gstock-5m003550:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjm502en10f91bug0yyk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:35:00raw117,900원118,500원117,500원118,300원3,682
cmtl3j3y902dg10f9t8o20ggbstock-5m003550:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3y502df10f94g2hear41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:30:00raw117,400원118,300원117,300원117,800원4,399
cmtl3co7s02c410f9demqmdhsstock-5m003550:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co7o02c310f9i0pyzl7u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:25:00raw117,450원117,800원116,700원117,400원9,306
cmtl36beu02aw10f94ye4orn4stock-5m003550:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36beq02av10f9zw4xkluy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:20:00raw117,500원117,900원117,100원117,500원7,709
cmtl2ztjy029k10f9xpz9kxdhstock-5m003550:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:182026-09-03 14:25:18cmtl2ztju029j10f9fd2o2bpe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:15:00raw118,400원119,000원117,400원117,500원11,806
cmtl2tdue028a10f917vpx5tdstock-5m003550:20260903:14102026-09-03 14:10:00instantevent2026-09-03 14:20:172026-09-03 14:20:17cmtl2tdua028910f9w00euqrh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:10:00raw118,400원119,100원118,000원118,500원5,018
cmtl2tdu5028810f959ksseivstock-5m003550:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:20:172026-09-03 14:20:17cmtl2tdu1028710f9sl5n9c2g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:05:00raw119,100원119,300원118,300원118,500원2,750
cmtl2gj7j025q10f9w2uhct7bstock-5m003550:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj7b025p10f9jtvm17ds1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:00:00raw119,100원119,500원118,600원119,100원3,788
cmtl2a3tf024i10f9i6k91hg3stock-5m003550:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3tc024h10f9hg29lrtl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:55:00raw119,700원120,200원119,100원119,100원5,012
cmtl2a3t7024g10f9blxqj80xstock-5m003550:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3t4024f10f927mhg3621
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:50:00raw119,900원119,900원119,600원119,600원1,943
cmtl1x8z5021y10f9utgjc5d8stock-5m003550:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8z1021x10f9xzc8na7d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:45:00raw119,900원120,100원119,700원120,000원5,375
cmtl1qszo020k10f9b50ujdmustock-5m003550:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qszk020j10f9yz4mqk8i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:40:00raw119,900원119,900원119,600원119,900원1,632
cmtl1kdbw01za10f99aynlnkgstock-5m003550:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kdbs01z910f99m3txcvg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:35:00raw119,800원119,900원119,600원119,900원1,033
cmtl1dyi501y210f9or148ognstock-5m003550:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyi201y110f989gpr16f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:30:00raw119,900원120,000원119,800원119,800원3,555
cmtl17iq701ws10f9aj3q8g9qstock-5m003550:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:182026-09-03 13:35:18cmtl17iq201wr10f9ux4vbc371
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:25:00raw120,150원120,300원119,700원120,000원3,336
cmtl114lm01vk10f9c3nksli9stock-5m003550:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114li01vj10f9zop5r3vi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:20:00raw120,100원120,200원120,000원120,100원1,592
cmtl0unyb01u810f97kax4jk4stock-5m003550:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0uny701u710f9tz6u7oxb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:15:00raw120,300원120,500원120,100원120,200원7,232
cmtl0o89i01sy10f99b4z43gpstock-5m003550:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:182026-09-03 13:20:18cmtl0o89e01sx10f9kjh2ecwt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:10:00raw120,250원120,600원120,200원120,300원3,845
cmtl0hsic01rm10f9ftemxq4fstock-5m003550:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsi801rl10f9uk4o4x761
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:05:00raw120,200원120,300원120,200원120,300원1,872
cmtl0hsi401rk10f9kbrgklubstock-5m003550:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsi001rj10f9wgnq9kkb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:00:00raw120,400원120,400원120,100원120,200원4,992
cmtl04z9e01p610f9lb58otcystock-5m003550:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z9901p510f929ldk0zi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:55:00raw120,300원120,500원120,100원120,400원7,261
cmtkzykwn01nw10f9fp7p6w2mstock-5m003550:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzykwj01nv10f9xawbswfw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:50:00raw120,200원120,400원120,100원120,200원1,833
cmtkzs36w01mm10f96ye7f8listock-5m003550:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs36t01ml10f9g1ha6fpt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:45:00raw119,900원120,200원119,700원120,200원1,522
cmtkzs36o01mk10f9was7ksffstock-5m003550:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs36k01mj10f94zapj4q01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:40:00raw119,700원120,000원119,600원119,900원1,604
cmtkzf8tg01k010f9yg5s62n7stock-5m003550:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8tc01jz10f9p5vbkn0d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:35:00raw119,650원119,700원119,600원119,600원732
cmtkz8tk601is10f9f5p1zl9vstock-5m003550:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tk201ir10f9q12vg6ld1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:30:00raw119,500원119,700원119,500원119,700원4,451
cmtkz2ef601hi10f9ownwitc0stock-5m003550:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2ef201hh10f9mbyhs4n61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:25:00raw119,650원119,700원119,300원119,500원1,201
cmtkyvycp01g610f9ligxogghstock-5m003550:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvycl01g510f9hzfvr2eb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:20:00raw119,550원119,900원119,300원119,650원1,999
cmtkypk9k01ey10f9122gpqchstock-5m003550:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk9g01ex10f9t8jxbsuj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:15:00raw119,700원120,100원119,500원119,550원4,369
cmtkyj2q201dm10f952i68u8bstock-5m003550:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2py01dl10f9cgbbm7dm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:10:00raw119,900원120,200원119,600원119,700원8,359
cmtkyj2pt01dk10f9uqyh076gstock-5m003550:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2pp01dj10f9nl9v43pc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:05:00raw119,900원119,900원119,800원119,800원1,133
cmtky67xh01b210f94jhokv7ystock-5m003550:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67xd01b110f98pcpyais1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:00:00raw119,800원119,900원119,800원119,850원703
cmtkxzsd0019s10f9y0m4phptstock-5m003550:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzscw019r10f9d4t9n4ig1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:55:00raw119,900원120,000원119,800원119,900원1,369
cmtkxtcl3018k10f98k97z8uqstock-5m003550:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:182026-09-03 12:00:18cmtkxtckz018j10f9dwkuwerf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:50:00raw119,800원119,900원119,700원119,800원1,092
cmtkxmwws017a10f968jdsejmstock-5m003550:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwwo017910f9t1ny5z3r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:45:00raw119,700원119,800원119,600원119,800원2,845
cmtkxgh6o015u10f9krby5om1stock-5m003550:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh6j015t10f948trs6dh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:40:00raw119,500원119,800원119,100원119,600원1,417
cmtkxa566014q10f9b8k3qq6nstock-5m003550:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa562014p10f9lhhprag51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:35:00raw119,900원120,200원119,300원119,500원3,342
cmtkx3mhm013g10f9z6pli3kastock-5m003550:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mhi013f10f9mxbdiit01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:30:00raw119,800원120,000원119,700원119,900원1,912
cmtkwx6vl012610f98b9j6um1stock-5m003550:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6vh012510f9xdf0bk4l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:25:00raw119,600원119,800원119,500원119,700원1,306
2,361건 중 801–850← 이전17 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬