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
cmtjdqbhc002d10he1bwqpv2estock-5m003550:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbh8002c10hek669vby61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:40:00raw119,500원119,500원118,700원118,700원6,575
cmtjdjvur001310hedvqsfl60stock-5m003550:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvum001210hes2steo111
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:35:00raw119,150원119,500원119,150원119,500원2,138
cmtjddgyw017610f9hrj5l93kstock-5m003550:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgys017510f9vyo1vtsh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:30:00raw119,400원119,700원119,000원119,150원4,933
cmtjddgyn017410f9he4ylxt5stock-5m003550:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgyj017310f96ksudd261
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:25:00raw119,200원119,400원118,400원119,400원7,517
cmtjd0lae014s10f9i2jnj29lstock-5m003550:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0laa014r10f9chfzhvii1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:20:00raw120,000원120,100원119,100원119,100원7,778
cmtjcu5ru013g10f92klc0c08stock-5m003550:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5rn013f10f9zzh4eb2h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:15:00raw119,300원120,400원119,000원120,100원10,207
cmtjcnqlb012810f9zsfa1jyestock-5m003550:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnql7012710f9fcy8im6v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:10:00raw118,200원119,300원118,100원119,300원4,736
cmtjchave010y10f9bd2okjukstock-5m003550:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchava010x10f9ap7n0yb81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:05:00raw117,500원118,700원117,200원118,200원5,011
cmtjv85ar02kz10hewl1k41mmstock003550:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85ao02ky10heoz4wg2ww1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-02 09:00:00raw121,000원121,000원116,900원118,500원393,919
cmtjcaw9300zm10f91ylj2mfgstock-5m003550:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw8z00zl10f9oqugwo011
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:00:00raw121,000원121,000원117,300원117,600원23,184
cmtiaska600x510f9pk43qyz5stock-5m003550:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiaska200x410f94rn8idx31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 15:30:00raw120,200원120,200원120,200원120,200원0
cmtiam4mh00vv10f9qsm4flxrstock-5m003550:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4mb00vu10f9j5jg1rgy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 15:25:00raw120,200원120,200원120,200원120,200원0
cmtiafpno00uj10f94ppd3ifrstock-5m003550:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpnk00ui10f9obl38y0a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 15:20:00raw120,200원120,200원120,200원120,200원0
cmtia99vl00t910f9vu8go06hstock-5m003550:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99vh00t810f9jlsaj95r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 15:15:00raw120,000원120,200원119,800원120,100원9,809
cmtia2u6600s110f9k2i5tcl8stock-5m003550:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u6200s010f9qo31trsr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 15:10:00raw119,950원120,100원119,800원120,100원5,124
cmti9wf9200qp10f9zwo4n9fnstock-5m003550:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf8y00qo10f99zirveeb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 15:05:00raw120,100원120,100원119,700원119,950원5,026
cmti9q0xs00pf10f9ae83vrfmstock-5m003550:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0xo00pe10f9zy1l6n0q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 15:00:00raw120,000원120,100원120,000원120,100원3,710
cmti9jjsb00o310f9gqf29fxestock-5m003550:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjs700o210f98n92cspt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:55:00raw120,100원120,100원119,900원120,000원7,417
cmti9d5py00mr10f9jexq5fyfstock-5m003550:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5pt00mq10f98eak69mu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:50:00raw120,100원120,100원119,900원120,100원3,121
cmti96p3y00ll10f9e89g40fvstock-5m003550:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:182026-09-01 14:55:18cmti96p3v00lk10f9ene3sco11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:45:00raw120,100원120,100원120,000원120,000원1,109
cmti909g800kd10f95y6jw04jstock-5m003550:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909g400kc10f9m0fuhs2r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:40:00raw119,800원120,200원119,600원120,100원4,322
cmti8tul100iz10f9w7vxwc6gstock-5m003550:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tukx00iy10f9jgd3z8yk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:35:00raw119,300원119,800원119,300원119,800원1,823
cmti8nepx00hr10f97ns03945stock-5m003550:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8nept00hq10f99bcmj9y11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:30:00raw119,100원119,300원119,000원119,200원869
cmti8gz0y00gh10f9vbn1psbgstock-5m003550:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gz0u00gg10f9wrsf1t5l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:25:00raw118,400원119,200원118,000원118,900원4,692
cmti8ajan00f710f9k643bcl6stock-5m003550:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8ajaj00f610f981sfr3d51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:20:00raw118,700원118,800원118,100원118,300원3,834
cmti844gw00dx10f97jkwqzn6stock-5m003550:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844gs00dw10f9i2dlwsnm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:15:00raw118,900원119,000원118,500원118,800원4,402
cmti7xopd00cn10f9b3sed1nestock-5m003550:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:172026-09-01 14:20:18cmti7xop900cm10f9egra2o2m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:10:00raw118,800원119,000원118,500원118,900원2,228
cmti7r8we00bb10f9k3r1fvbastock-5m003550:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8wa00ba10f9680dyeez1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:05:00raw119,000원119,100원118,600원118,800원5,028
cmti7kty9009z10f9ryd4i2pvstock-5m003550:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7kty5009y10f9sjnrqhf51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:00:00raw118,800원119,300원118,700원119,100원4,025
cmti7eeai008t10f9cu7h0ovhstock-5m003550:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:182026-09-01 14:05:18cmti7eeae008s10f9gn3vlg4l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:55:00raw119,000원119,100원118,600원118,700원2,873
cmti77yic007j10f9r1g3gu2rstock-5m003550:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yi8007i10f9fl828wgf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:50:00raw119,200원119,300원118,800원119,000원1,761
cmti71jls006b10f9fy0wxgi6stock-5m003550:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jlo006a10f97yy7e4cv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:45:00raw119,400원119,500원119,000원119,100원3,738
cmti6v3uw004z10f9uh3zmal9stock-5m003550:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3us004y10f9w5aoxrgg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:40:00raw119,400원119,700원119,000원119,400원4,164
cmti6ooaw003p10f9rj9var7qstock-5m003550:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6ooas003o10f9wh176bgo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:35:00raw119,400원119,600원119,000원119,300원3,482
cmti6i98w002d10f9x5z9so2xstock-5m003550:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i98s002c10f9ry9yznqj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:30:00raw119,000원119,700원119,000원119,300원3,139
cmti6btmm001510f9pcn0ydbtstock-5m003550:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btmh001410f9pm5iwpkd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:25:00raw119,200원119,200원118,700원119,000원1,894
cmti65dmz01ve10gky7wefmi7stock-5m003550:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dmv01vd10gkjmvft3tv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:20:00raw119,100원119,400원119,000원119,100원2,620
cmti5yykg01u810gk9sd8sevfstock-5m003550:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yykc01u710gkqi3b83gp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:15:00raw118,900원119,200원118,600원119,100원1,582
cmti5siuu01sy10gk7xku5pa6stock-5m003550:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5siuq01sx10gkgmmt1yot1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:10:00raw118,900원119,200원118,600원118,900원1,008
cmti5m36701ro10gkx4t3aelsstock-5m003550:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m36301rn10gk3dl0eawd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:05:00raw118,900원119,200원118,600원118,900원1,468
cmti5fo6201qg10gkvvje3muestock-5m003550:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo5y01qf10gkbovanaxn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:00:00raw119,000원119,200원118,800원119,100원2,276
cmti598gi01p410gk0mnqvqtmstock-5m003550:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598ge01p310gkc21cow631
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:55:00raw119,300원119,300원118,700원119,000원1,075
cmti52szy01nq10gku68up7fystock-5m003550:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52szu01np10gk74lccn6h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:50:00raw119,300원119,400원119,100원119,300원673
cmti4wdvs01mk10gkjiypjq1ustock-5m003550:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdvo01mj10gkcca5h59n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:45:00raw119,100원119,300원118,900원119,300원1,095
cmti4py1h01la10gk435n89qkstock-5m003550:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:182026-09-01 12:50:18cmti4py1d01l910gk939yg4121
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:40:00raw119,100원119,300원119,000원119,000원660
cmti4jic901k010gkb7krvpmsstock-5m003550:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4jic401jz10gkytqcgjqq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:35:00raw118,900원119,100원118,600원119,100원695
cmti4d3d301ik10gk0mqdf1qxstock-5m003550:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3cz01ij10gkdftq54kj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:30:00raw118,500원119,000원118,500원119,000원2,159
cmti4d3ct01ii10gkqkk1eofxstock-5m003550:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3cp01ih10gkdfcgii8g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:25:00raw118,600원118,700원118,500원118,500원855
cmti408mo01g610gk37fala0sstock-5m003550:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408mk01g510gkcreajq3v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:20:00raw118,700원118,900원118,500원118,600원466
cmti3tsca01ey10gkvadi6w6bstock-5m003550:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3tsc101ex10gk0oool0zw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:15:00raw118,600원118,700원118,200원118,700원1,516
2,361건 중 951–1,000← 이전20 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬