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
cmtjmnuyk01ub10herjvti3n2stock-5m003550:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuyg01ua10heknrqq92p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:50:00raw118,500원118,500원118,300원118,400원1,506
cmtjmhe3m01sz10hem962irkistock-5m003550:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe3h01sy10here8wk79r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:45:00raw118,700원118,800원118,400원118,500원2,170
cmtjmaz4101rr10herjeorrjistock-5m003550:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz3x01rq10hemyotoi9i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:40:00raw118,600원118,700원118,500원118,600원1,526
cmtjm4ipn01qf10hekpv09k3qstock-5m003550:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ipj01qe10hengircj661
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:35:00raw118,600원118,600원118,300원118,600원1,708
cmtjly3pq01p110heews07t7bstock-5m003550:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3pm01p010helyakfzej1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:30:00raw118,300원118,800원118,200원118,600원2,857
cmtjlroeb01nx10he98b5xfmlstock-5m003550:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlroe701nw10hegjd4vhw21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:25:00raw118,100원118,300원118,000원118,300원1,474
cmtjllbzv01mn10hecd2mk6nmstock-5m003550:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbzr01mm10he4ebeszd81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:20:00raw118,200원118,300원118,000원118,000원2,362
cmtjllbzm01ml10henayofyc2stock-5m003550:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbzh01mk10hem5m8ox3f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:15:00raw118,000원118,200원118,000원118,200원3,250
cmtjl8dl901k310hezohvwpdistock-5m003550:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dl501k210he1d6mxxm91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:10:00raw117,500원118,200원117,450원118,000원4,651
cmtjl1xu301iv10herd9rewcystock-5m003550:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xtz01iu10heabxby4n91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:05:00raw117,200원117,500원117,100원117,500원6,056
cmtjkvj2s01hj10he1cykb4kgstock-5m003550:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj2p01hi10hewr70xj2g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:00:00raw117,600원117,600원117,100원117,100원2,109
cmtjkp36i01gb10hecab4d1destock-5m003550:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:182026-09-02 13:05:18cmtjkp36e01ga10he3jv4gdif1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:55:00raw117,850원117,900원117,500원117,500원3,993
cmtjkinfj01ev10hesue80ajostock-5m003550:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinff01eu10heyisih8yx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:50:00raw118,000원118,000원117,700원117,900원7,412
cmtjkc8i601dp10herihw6x2vstock-5m003550:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8i201do10hehn8c9mr91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:45:00raw118,300원118,300원117,800원118,000원7,941
cmtjk5sr201cd10hegv9g2wlzstock-5m003550:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:182026-09-02 12:50:18cmtjk5sqy01cc10hemn5zxnhm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:40:00raw118,200원118,300원118,200원118,200원1,433
cmtjjzd6x01b710heiaimqongstock-5m003550:20260902:12352026-09-02 12:35:00instantevent2026-09-02 12:45:172026-09-02 12:45:17cmtjjzd6t01b610heh9wr6ofc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:35:00raw118,300원118,300원118,200원118,300원1,032
cmtjjsxbi019r10hevfpr807ystock-5m003550:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsxbe019q10he8vwobws31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:30:00raw118,500원118,500원118,000원118,300원4,616
cmtjjmieg018n10hegw7krqclstock-5m003550:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmiec018m10he1evrpn0w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:25:00raw118,500원118,700원118,400원118,500원1,293
cmtjjg3sf017b10heegteyvakstock-5m003550:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3sb017a10hegcdi8pau1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:20:00raw118,400원118,800원118,200원118,500원5,386
cmtjj9mz2015x10he90m9qem8stock-5m003550:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9myy015w10hehy3byera1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:15:00raw118,500원118,500원117,900원118,400원4,836
cmtjj383k014r10heafi2qokystock-5m003550:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj383g014q10hemxc3wmff1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:10:00raw118,500원118,700원118,200원118,500원1,312
cmtjiwscl013j10hex2hclts3stock-5m003550:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:182026-09-02 12:15:18cmtjiwsch013i10he17uemlks1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:05:00raw118,000원118,450원117,600원118,450원7,873
cmtjiqcme012310her4zl6325stock-5m003550:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcm9012210he3pdfkzja1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:00:00raw118,000원118,200원118,000원118,000원2,973
cmtjiqcm1012110hexu5pgcemstock-5m003550:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqclv012010heaid3mbb21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:55:00raw118,400원118,400원117,900원118,000원5,074
cmtjidhz600zn10heammjfr2estock-5m003550:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:182026-09-02 12:00:18cmtjidhz100zm10he507c31yk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:50:00raw118,500원118,500원118,000원118,400원5,418
cmtji726400yd10he6hub6hd8stock-5m003550:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji726000yc10henp5unus51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:45:00raw118,300원118,600원118,100원118,500원2,859
cmtji0ncl00x510heytg2nms7stock-5m003550:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0nch00x410hekablqbwh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:40:00raw118,100원118,400원118,000원118,300원2,015
cmtjhu7ir00vr10he1dmgpuewstock-5m003550:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:182026-09-02 11:45:18cmtjhu7io00vq10heufrj40o31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:35:00raw118,100원118,100원117,900원118,000원2,598
cmtjhnrsp00uh10helk2qz7wsstock-5m003550:20260902:11302026-09-02 11:30:00instantevent2026-09-02 11:40:172026-09-02 11:40:17cmtjhnrsl00ug10he3awoj8t71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:30:00raw118,100원118,200원117,900원118,000원9,221
cmtjhhc3500t910heqn0z0sjhstock-5m003550:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc3100t810hev5pnq7751
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:25:00raw118,400원118,500원117,900원118,100원6,706
cmtjhazt500s110heg6pc5xvpstock-5m003550:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazt100s010hel3r4j2vb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:20:00raw118,300원118,650원118,250원118,400원2,069
cmtjh4hld00qp10herr6diza5stock-5m003550:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:182026-09-02 11:25:18cmtjh4hl900qo10he0t0kh0jn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:15:00raw118,000원118,300원117,900원118,300원1,519
cmtjgy27r00pf10hexu5re3ynstock-5m003550:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy27n00pe10hekpgsxknj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:10:00raw117,800원118,100원117,600원118,000원4,755
cmtjgy27h00pd10he5ung6yd0stock-5m003550:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy27d00pc10heiqdja20z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:05:00raw117,700원117,800원117,600원117,700원4,551
cmtjgl7a100mv10hekbc7hub0stock-5m003550:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl79y00mu10he39rlcxny1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:00:00raw117,800원118,000원117,600원117,600원5,449
cmtjgerby00ll10herfyz8d46stock-5m003550:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerbu00lk10hes3blhxuf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:55:00raw117,800원118,000원117,700원117,800원3,913
cmtjg8ccv00k910heuhwv52w8stock-5m003550:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8ccr00k810heao1d983k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:50:00raw117,600원118,050원117,600원117,900원4,862
cmtjg1wns00j110hegzfcfm9rstock-5m003550:20260902:10452026-09-02 10:45:00instantevent2026-09-02 10:55:182026-09-02 10:55:18cmtjg1wno00j010heoy5m5gv81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:45:00raw117,500원118,000원117,500원117,700원7,097
cmtjfvgy400hr10he0t6eayprstock-5m003550:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgxx00hq10hez8vlr9q81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:40:00raw117,300원117,700원117,300원117,600원3,234
cmtjfp2w300gh10hed86qkhvistock-5m003550:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2w000gg10heuhqzfjdn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:35:00raw118,100원119,000원117,100원117,400원15,055
cmtjfim9d00f710heo0pgqyvastock-5m003550:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim9900f610he0u4xw7pr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:30:00raw118,300원118,300원118,000원118,100원2,208
cmtjfc6je00dv10hem2e5c621stock-5m003550:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6ja00du10hexqrd5sib1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:25:00raw118,600원118,600원118,200원118,250원3,187
cmtjf5qv300cp10hehj44ljmnstock-5m003550:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5quz00co10he4mwsttw31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:20:00raw117,900원118,600원117,800원118,500원2,349
cmtjezbwy00bf10hep9geec7bstock-5m003550:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbwu00be10hewavbfi0z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:15:00raw117,800원117,900원117,700원117,900원4,478
cmtjeswxz00a110hehw65qdn5stock-5m003550:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswxv00a010he2ig21frs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:10:00raw118,000원118,400원117,700원117,800원3,556
cmtjemgsn008v10hetq1nh9yvstock-5m003550:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:182026-09-02 10:15:18cmtjemgsj008u10hefadjx59k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:05:00raw117,800원118,400원117,700원118,000원4,452
cmtjeg1qm007l10he30c7c5s4stock-5m003550:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1qi007k10heluxvih1k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:00:00raw117,000원117,900원116,900원117,700원2,499
cmtje9lu8006b10heg0jdh331stock-5m003550:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:182026-09-02 10:05:18cmtje9lu4006a10heyvsmwicc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:55:00raw118,500원118,500원117,000원117,000원4,093
cmtje36lx004x10hegqkg26qzstock-5m003550:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36ls004w10hedqpp3efi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:50:00raw118,900원118,900원118,400원118,500원4,228
cmtjdwrdl003n10hedlqpekzzstock-5m003550:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrdh003m10hee46thhz21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:45:00raw118,800원119,150원118,700원118,900원4,843
2,361건 중 901–950← 이전19 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬