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
cmtgtkez40aof0zdxtgs3en7qstock-5m003550:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:182026-08-31 14:50:18cmtgtkeyp0aoe0zdx0itkptqi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:40:00raw119,300원119,300원119,000원119,200원3,118
cmtgtdzp40an70zdxj7jbdpcrstock-5m003550:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzp00an60zdxuhbcmlqm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:35:00raw119,650원119,700원119,200원119,200원3,470
cmtgt7k840alt0zdxci89necostock-5m003550:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k800als0zdx9ssnw4xj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:30:00raw119,900원119,900원118,700원119,700원9,132
cmtgt158i0akp0zdxl5pa6ja6stock-5m003550:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt158e0ako0zdx5gk4cqn81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:25:00raw120,200원120,300원118,300원120,000원4,591
cmtgsupdg0aj70zdx83xxv5umstock-5m003550:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsupdc0aj60zdxusqikmlo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:20:00raw120,200원120,200원119,900원120,200원4,647
cmtgso9o70ai50zdxk72qi8l6stock-5m003550:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9o30ai40zdxxcbylizn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:15:00raw119,900원120,200원119,350원120,100원14,967
cmtgshvqs0agt0zdx3qcp6leustock-5m003550:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvqo0ags0zdxdl4ssfkh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:10:00raw119,500원120,000원119,500원120,000원5,599
cmtgsbe730afj0zdxm78ucguqstock-5m003550:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe6z0afi0zdx56xe2qvi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:05:00raw119,600원119,700원119,500원119,500원2,674
cmtgs50pr0ae70zdxct25bosrstock-5m003550:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:202026-08-31 14:10:20cmtgs50po0ae60zdx4gat2fwi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:00:00raw119,300원119,700원119,200원119,700원9,641
cmtgrykky0ad10zdxvr4qwas4stock-5m003550:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykku0ad00zdxfpvuwjua1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:55:00raw119,200원119,400원119,200원119,200원2,220
cmtgrs3s30abl0zdxucb4cp1tstock-5m003550:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3rz0abk0zdx4pj7a0ui1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:50:00raw119,000원119,400원119,000원119,200원4,003
cmtgrlsj90aaf0zdxbmw2lmmbstock-5m003550:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:232026-08-31 13:55:23cmtgrlsj50aae0zdxv9u8wizv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:45:00raw118,900원119,100원118,700원119,100원2,412
cmtgrf9gg0a950zdx9emde65kstock-5m003550:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9gc0a940zdx9bxi90oe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:40:00raw118,900원119,200원118,600원118,900원8,636
cmtgr8tq80a7x0zdx1p8sdx0pstock-5m003550:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:182026-08-31 13:45:18cmtgr8tq40a7w0zdxzf4feutt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:35:00raw118,600원118,900원118,500원118,800원4,290
cmtgr2eqf0a6l0zdxy2p763gqstock-5m003550:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2eqb0a6k0zdxx6ff9k5d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:30:00raw118,500원118,600원117,900원118,600원2,269
cmtgqvywu0a5d0zdxgikj10hhstock-5m003550:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvywq0a5c0zdxteqr057l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:25:00raw118,300원118,700원118,200원118,500원3,953
cmtgqpj9r0a410zdx2y27gtvkstock-5m003550:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:182026-08-31 13:30:18cmtgqpj9n0a400zdxa32bfj6n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:20:00raw118,000원118,400원117,900원118,300원1,444
cmtgqj3ed0a2r0zdxohs97ixistock-5m003550:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3e90a2q0zdxr65ctygh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:15:00raw117,700원118,200원117,600원117,900원2,441
cmtgqcogh0a1j0zdx3yc9nky5stock-5m003550:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcoge0a1i0zdx2j06gpf61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:10:00raw117,500원117,900원117,500원117,600원3,814
cmtgq68rn0a090zdxuejpc5fhstock-5m003550:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68rj0a080zdxqtp3f32t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:05:00raw117,600원117,600원117,500원117,500원474
cmtgpzt2g09yz0zdxya35x9cpstock-5m003550:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzt2a09yy0zdx67mvtdeq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:00:00raw117,900원118,500원117,600원117,600원15,679
cmtgptf1f09xp0zdx2xfb5k6estock-5m003550:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptf0v09xo0zdxlemlj5xp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:55:00raw117,900원117,900원117,800원117,800원2,081
cmtgpn2w209wf0zdxcskfa4cystock-5m003550:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2vy09we0zdxlreeamxx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:50:00raw117,600원118,100원117,100원117,900원7,415
cmtgpgir609v50zdx6rcwa8pbstock-5m003550:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgir309v40zdxynjpvhat1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:45:00raw117,400원117,600원117,100원117,600원1,302
cmtgpa4ck09tv0zdxxkdjdv7lstock-5m003550:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:192026-08-31 12:50:19cmtgpa4c709tu0zdxtx3yt8aq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:40:00raw117,200원117,600원117,200원117,400원1,279
cmtgpa4br09tt0zdx2mrq3um1stock-5m003550:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:50:192026-08-31 12:50:19cmtgpa4b009ts0zdx7wa8ixrz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:35:00raw117,400원117,500원117,200원117,200원695
cmtgox8cw09r90zdxv1szkgjxstock-5m003550:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox8cs09r80zdxjyfzo5ya1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:30:00raw117,700원117,700원117,400원117,400원844
cmtgoqt4h09pz0zdxurxa6r2estock-5m003550:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt4e09py0zdxinzx1d141
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:25:00raw117,600원117,700원117,600원117,700원349
cmtgokf6309or0zdxtv3zuntnstock-5m003550:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf5z09oq0zdxi5rqjfq61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:20:00raw117,600원117,700원117,600원117,700원384
cmtgodxz709nf0zdxugxi2acistock-5m003550:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:182026-08-31 12:25:18cmtgodxyz09ne0zdxvn2voqy81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:15:00raw117,900원118,000원117,600원117,600원836
cmtgo7i9b09m70zdxo8fffyr1stock-5m003550:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i9709m60zdxpzgl1x9c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:10:00raw117,600원118,000원117,600원117,900원4,943
cmtgo13ao09kv0zdxjqkh73vqstock-5m003550:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo13ak09ku0zdxk83m47311
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:05:00raw117,300원117,600원117,000원117,600원4,770
cmtgnuobb09jl0zdxl5qf0mmzstock-5m003550:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:192026-08-31 12:10:19cmtgnuob709jk0zdxnhltg1oi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:00:00raw117,300원117,500원117,200원117,300원2,987
cmtgno7ux09i90zdxd2uuv3y9stock-5m003550:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7ur09i80zdx17srqbgq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:55:00raw117,200원117,300원116,900원117,300원6,107
cmtgnhs6909h10zdxue6k0mwistock-5m003550:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs6209h00zdx7a9mco6a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:50:00raw116,900원117,200원116,800원117,200원840
cmtgnbd7709fr0zdxyeurlbf3stock-5m003550:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd7009fq0zdxs7izqyn71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:45:00raw116,800원117,100원116,800원116,900원2,543
cmtgn4xiz09eh0zdxao4t4rbkstock-5m003550:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xiw09eg0zdx1mxbw6111
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:40:00raw116,700원116,900원116,400원116,800원1,002
cmtgmyhrv09d50zdxug4ztd6kstock-5m003550:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhrr09d40zdx546po9i21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:35:00raw116,600원116,800원116,500원116,800원475
cmtgms2vi09bx0zdxykqodynhstock-5m003550:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2vf09bw0zdxmukjo5941
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:30:00raw116,400원116,600원116,200원116,500원776
cmtgmloko09ap0zdxqhkzee8nstock-5m003550:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlokk09ao0zdx0r3y4n7c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:25:00raw116,500원116,900원116,400원116,400원3,667
cmtgmf7fy099f0zdxfl6l4upustock-5m003550:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7fs099e0zdxybe34ee61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:20:00raw116,300원116,500원116,300원116,500원1,130
cmtgm8sns09850zdxwryxiulnstock-5m003550:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8snj09840zdxr330pwf31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:15:00raw116,500원116,600원116,300원116,300원1,154
cmtgm2d67096r0zdx5hhk8cfsstock-5m003550:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2d5t096q0zdx9mdy4tpy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:10:00raw116,500원116,600원116,500원116,500원586
cmtglvx7z095j0zdx6xo0udc2stock-5m003550:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx7v095i0zdxd7jd9mck1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:05:00raw116,700원116,900원116,500원116,500원964
cmtglphd609490zdxr0174tvxstock-5m003550:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglphd109480zdxw9bclyyx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:00:00raw116,400원116,700원116,400원116,700원974
cmtglj2es09310zdxs8i5y7fystock-5m003550:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2em09300zdxdp283kxh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:55:00raw116,400원116,700원116,200원116,300원1,671
cmtglcmpv091r0zdx9xn9iloostock-5m003550:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmpr091q0zdxje14pncb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:50:00raw116,400원116,500원116,000원116,300원835
cmtgl67xt090f0zdxyj3gm3e9stock-5m003550:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67xn090e0zdxx1fdhjld1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:45:00raw116,000원116,600원115,800원116,400원1,631
cmtgkzs2k08z50zdxacjgmpoustock-5m003550:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzs2g08z40zdxhp0d42ml1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:40:00raw116,100원116,200원116,000원116,000원670
cmtgkzs2a08z30zdxyhdjuudystock-5m003550:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzs2408z20zdxyelnca0d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:35:00raw116,300원116,300원115,800원116,100원1,252
2,361건 중 1,051–1,100← 이전22 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬