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
cmti3ndb201dk10gkz82ce9rhstock-5m003550:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nday01dj10gkw7yip0cc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:10:00raw118,900원118,900원118,600원118,600원911
cmti3gxl901ce10gkedzlfzpxstock-5m003550:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxl501cd10gkmd0lnzyf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:05:00raw118,200원118,900원118,200원118,900원1,433
cmti3ahv801b010gk2jpsudq3stock-5m003550:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahv401az10gk2n3awt6r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:00:00raw118,300원118,300원118,200원118,200원258
cmti343cu019s10gknfo99v14stock-5m003550:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343cq019r10gk6994ajrn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:55:00raw118,100원118,300원118,000원118,300원440
cmti2xnce018g10gk9475rzmostock-5m003550:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnc9018f10gk239sid881
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:50:00raw117,900원118,100원117,900원118,100원581
cmti2r7ez017410gkiqotrwvystock-5m003550:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7ev017310gkomiyqz761
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:45:00raw117,600원118,000원117,600원117,800원603
cmti2ksie016010gk1w0ewb97stock-5m003550:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksib015z10gky9hd2mqp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:40:00raw117,900원117,900원117,300원117,600원6,062
cmti2ecsu014o10gkb3l61fvxstock-5m003550:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:182026-09-01 11:45:18cmti2ecsk014n10gkmvcde2w71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:35:00raw118,000원118,000원117,800원117,800원871
cmti27x1i013c10gkb8nb4dh3stock-5m003550:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27x1e013b10gktxy0xf2i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:30:00raw118,000원118,100원117,900원118,000원351
cmti27x19013a10gkc5idldomstock-5m003550:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27x15013910gkewn6r8u81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:25:00raw117,700원118,000원117,400원118,000원5,734
cmti1v47r010w10gk0i2lbrf2stock-5m003550:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v47n010v10gkj1b4cfe21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:20:00raw117,650원117,900원117,600원117,600원931
cmti1omoe00zk10gkim9bw9j1stock-5m003550:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omoa00zj10gk6kltenro1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:15:00raw117,800원117,800원117,600원117,650원413
cmti1i6y300ya10gkjnit9rr1stock-5m003550:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6y000y910gk7yq8876o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:10:00raw117,700원117,900원117,600원117,900원325
cmti1bsfl00x010gkcreqd5hsstock-5m003550:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsfh00wz10gkhv500mx31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:05:00raw117,900원117,900원117,300원117,600원902
cmti15cgv00vq10gkzljx43wzstock-5m003550:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:182026-09-01 11:10:18cmti15cgr00vp10gkcpplidxq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:00:00raw118,000원118,300원117,700원118,000원990
cmti0ywmz00ug10gk4w4egp8ystock-5m003550:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywmv00uf10gk30l944n51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:55:00raw117,900원118,000원117,500원118,000원2,114
cmti0shmo00t610gka4bsvg1sstock-5m003550:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shmk00t510gktw2q8q2r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:50:00raw118,100원118,400원117,500원117,500원1,771
cmti0m21400rw10gko7vj3wx5stock-5m003550:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m21000rv10gk6biro1981
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:45:00raw117,900원118,300원117,700원118,200원2,016
cmti0fma500qk10gkx0c461wpstock-5m003550:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm9x00qj10gk8k6xp0401
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:40:00raw117,900원118,000원117,200원117,800원1,230
cmti0fm9p00qi10gkipjps1ehstock-5m003550:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm9l00qh10gka8vyhxsm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:35:00raw117,100원117,900원116,800원117,900원3,274
cmti02rih00o210gknoos7xrtstock-5m003550:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:172026-09-01 10:40:17cmti02rie00o110gkjl0bxyv91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:30:00raw116,300원117,300원115,700원116,800원2,548
cmthzwbt400mu10gkng17yky0stock-5m003550:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbt000mt10gkzoga3hey1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:25:00raw116,700원116,800원116,100원116,300원2,285
cmthzpx8q00le10gk3r5wfaupstock-5m003550:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx8m00ld10gkeh0eh9l71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:20:00raw116,200원116,700원116,100원116,400원1,338
cmthzjh5100ka10gkxsogzts3stock-5m003550:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:182026-09-01 10:25:18cmthzjh4w00k910gk4y0869mn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:15:00raw116,000원116,400원115,900원116,100원945
cmthzd1p600iy10gk1v5uv5n0stock-5m003550:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1p200ix10gkzqdtwdsn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:10:00raw116,200원116,300원115,600원115,900원1,548
cmthz6lr800ho10gkxqj4c7qfstock-5m003550:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lr400hn10gk4ygk64c71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:05:00raw116,300원116,300원115,600원116,000원2,439
cmthz06r900gc10gk5c2ox0w7stock-5m003550:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06r500gb10gktexspxh21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:00:00raw115,700원116,300원115,600원116,300원1,038
cmthytr0b00f010gk12r9i5czstock-5m003550:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytr0700ez10gkwxc0mvs31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:55:00raw116,200원116,200원115,500원115,700원2,223
cmthynd4a00dw10gkmd6og2y7stock-5m003550:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd4600dv10gkt0pz39ph1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:50:00raw116,500원116,500원115,500원115,900원3,967
cmthygwe700cm10gk7s0apfbqstock-5m003550:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwe200cl10gkybjka1lq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:45:00raw116,700원117,300원116,400원116,400원3,172
cmthygwdy00ck10gkcj2whx0bstock-5m003550:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwdu00cj10gkqo0ickmi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:40:00raw116,800원116,800원116,500원116,600원1,922
cmthy415x00a210gko498g0gtstock-5m003550:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy415t00a110gkpm6yj9k91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:35:00raw116,200원117,300원116,000원116,600원2,413
cmthxxn47008s10gkj30ytfl4stock-5m003550:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn43008r10gkn47ljcre1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:30:00raw116,500원117,100원116,000원116,200원4,752
cmthxr6bj007g10gki00v9hk2stock-5m003550:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:182026-09-01 09:35:18cmthxr6bf007f10gkuco3y0621
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:25:00raw116,400원117,000원116,400원116,600원1,843
cmthxksuq006610gk38wvj7onstock-5m003550:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxksum006510gkri1ar3fk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:20:00raw115,900원116,700원115,900원116,500원1,691
cmthxebs6004y10gkk5bt6qebstock-5m003550:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebs2004x10gkas9cb9d81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:15:00raw115,500원116,300원115,500원115,900원1,805
cmthx7vy8003m10gkkxz0t3u9stock-5m003550:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vy4003l10gksig4bxc81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:10:00raw116,100원116,200원115,100원115,500원3,919
cmthx1g5b002a10gkku4vy547stock-5m003550:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g57002910gk1n0rv9dq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:05:00raw116,000원116,300원115,800원116,100원3,642
cmtjv85b002l110hegyo7e9y9stock003550:202609012026-09-01dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85aw02l010hexo6gdsd81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-01 09:00:00raw117,800원120,300원114,900원120,300원227,855
cmthwv1n0001410gkys2nsje2stock-5m003550:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:192026-09-01 09:10:19cmthwv1mv001310gkpwlpskme1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:00:00raw117,800원117,800원114,900원116,000원7,456
cmtgvcpfi0b170zdxxrabhkbkstock-5m003550:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpfd0b160zdx0huo31he1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 15:30:00raw119,500원119,500원119,500원119,500원0
cmtgv6ahg0b010zdxsnsa0e9mstock-5m003550:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6ahd0b000zdxg1gmbd371
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 15:25:00raw119,500원119,500원119,500원119,500원0
cmtguzuxa0ayp0zdxvnatvvicstock-5m003550:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzux60ayo0zdxtphuv6061
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 15:20:00raw119,500원119,500원119,500원119,500원0
cmtgutfc00axh0zdxrjhgy6afstock-5m003550:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:182026-08-31 15:25:18cmtgutfbw0axg0zdxjfrjmioz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 15:15:00raw119,400원119,400원119,200원119,300원1,878
cmtgun05y0aw30zdx6fnhuw5gstock-5m003550:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun05u0aw20zdx522smla51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 15:10:00raw119,600원119,600원119,000원119,400원3,394
cmtgugkhl0aut0zdx5vdmjk3mstock-5m003550:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkhg0aus0zdxtsww1bo01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 15:05:00raw119,400원119,700원119,400원119,500원2,654
cmtgua68q0atn0zdxjlfrgiltstock-5m003550:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua68k0atm0zdxc55siyn31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 15:00:00raw119,200원119,500원119,100원119,400원1,268
cmtgu3oza0as90zdxmtxyg94fstock-5m003550:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3oz60as80zdxw4qxkymw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:55:00raw119,400원119,600원119,000원119,200원1,736
cmtgtxc9x0ar10zdxyuc1q4h9stock-5m003550:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:212026-08-31 15:00:21cmtgtxc9t0ar00zdxyb0l57su1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:50:00raw119,200원119,900원119,100원119,300원5,517
cmtgtqute0apt0zdxe9eh8cp4stock-5m003550:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtquta0aps0zdxj10fepky1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:45:00raw119,100원119,250원119,100원119,200원2,828
2,361건 중 1,001–1,050← 이전21 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬