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
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
cmtgkmwn908wn0zdx8zkg52a0stock-5m003550:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwn308wm0zdxw7pn8e2y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:30:00raw116,400원116,500원116,100원116,300원940
cmtgkghnw08v90zdx1k6q26hsstock-5m003550:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghns08v80zdx0amsth8g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:25:00raw116,600원116,700원116,200원116,500원1,226
cmtgka5mw08u30zdx53ab7drsstock-5m003550:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5ms08u20zdxdhwbxht91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:20:00raw116,800원116,800원116,100원116,600원1,895
cmtgk3mnr08st0zdxo3d3xn1vstock-5m003550:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mno08ss0zdxqgvwdgd91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:15:00raw116,900원117,000원116,200원116,800원2,971
cmtgjxad708rj0zdxofdttsldstock-5m003550:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxad408ri0zdxiumag1v21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:10:00raw116,500원116,800원116,300원116,800원1,938
cmtgjqtnj08q50zdxglpgr555stock-5m003550:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtnc08q40zdxy9buysoi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:05:00raw116,600원116,800원116,000원116,600원3,383
cmtgjkd3g08ot0zdxss4thajgstock-5m003550:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkd3a08os0zdxag7szd8m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:00:00raw116,200원116,700원115,800원116,600원2,445
cmtgjdw6e08nj0zdx7uhwyp40stock-5m003550:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw6808ni0zdx99urizxn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:55:00raw117,100원117,200원116,200원116,200원1,473
cmtgj7hhj08md0zdxmoszqon1stock-5m003550:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hhg08mc0zdxukm9qeri1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:50:00raw116,900원117,400원116,800원117,100원9,760
cmtgj11ku08l30zdxrmf6ecr0stock-5m003550:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:182026-08-31 09:55:18cmtgj11kq08l20zdx7f3d50tu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:45:00raw117,000원117,200원116,400원116,900원2,398
cmtgiun3k08jv0zdxu4x3puiistock-5m003550:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiun3g08ju0zdxdc0ahjak1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:40:00raw116,500원117,100원116,400원117,000원1,266
cmtgiun3a08jt0zdxwexbyne4stock-5m003550:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiun3608js0zdxa3xtzidc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:35:00raw117,200원117,200원116,300원116,300원1,113
cmtgihrgi08h90zdxnobh7gbestock-5m003550:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrgb08h80zdx9uj2rt8q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:30:00raw116,800원117,600원116,800원117,200원1,827
cmtgibd7808fz0zdx57c7rd4nstock-5m003550:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:202026-08-31 09:35:20cmtgibd7108fy0zdxep2rdwdr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:25:00raw116,900원117,000원116,600원116,900원1,101
cmtgi4zfm08er0zdxnr3snzylstock-5m003550:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zfg08eq0zdx94yp3ywa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:20:00raw116,400원117,400원116,400원117,000원2,676
cmtghygwh08df0zdxys2q0eqcstock-5m003550:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygwa08de0zdxseqcz9q81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:15:00raw116,200원116,500원116,000원116,300원2,105
cmtghs1h408c70zdxy3vjjdlvstock-5m003550:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1gx08c60zdx41rqfw301
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:10:00raw115,100원116,300원114,800원116,200원2,301
cmtghllh508at0zdxlsn593i8stock-5m003550:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllgz08as0zdxxfa4k1nl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:05:00raw114,700원115,100원113,800원115,000원4,680
cmtghf6or089n0zdx4irjxb91stock-5m003550:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6ol089m0zdx940ef1q71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:00:00raw115,700원115,800원113,400원114,700원5,803
cmth0cfsc0b2h0zdx26u40qeustock003550:202608312026-08-31dayperiod2026-08-31 18:00:032026-08-31 18:00:03cmth0cfs60b2g0zdxquez07p71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-31 09:00:00raw115,700원120,300원113,400원119,400원597,975
cmtcl15on08700zdxmu84588qstock-5m003550:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15ok086z0zdxhjrw1f131
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 15:30:00raw115,300원115,300원115,300원115,300원0
cmtckupun085o0zdx8n3432lqstock-5m003550:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckupul085n0zdx6ywsxk5j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 15:25:00raw115,300원115,300원115,300원115,300원0
cmtckoazx084g0zdx3kspl3dustock-5m003550:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoazu084f0zdx8nrl906h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 15:20:00raw115,300원115,300원115,300원115,300원0
cmtckhv8k08380zdx33jfa49wstock-5m003550:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv8h08370zdxtfcv22r11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 15:15:00raw116,000원116,000원115,900원116,000원4,041
cmtckbfgh081u0zdx1iyikys2stock-5m003550:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfgd081t0zdx6sd3cmvn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 15:10:00raw115,900원116,000원115,900원115,900원4,647
cmtck50im080m0zdx2jxvcc55stock-5m003550:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50ii080l0zdxn61s7a941
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 15:05:00raw115,800원116,000원115,600원116,000원4,538
cmtcjykzt07ze0zdx5zlyj268stock-5m003550:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykzq07zd0zdxbniikfep1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 15:00:00raw115,800원115,900원115,600원115,800원3,166
cmtcjs52l07y20zdxt7i0v86astock-5m003550:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs52i07y10zdxhcvyurry1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:55:00raw116,000원116,000원115,600원115,800원4,367
cmtcjlrxq07wu0zdx62hclwl0stock-5m003550:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrxm07wt0zdxxiwioz6v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:50:00raw115,900원116,000원115,800원115,800원3,409
cmtcjfag807vk0zdxlbxem9awstock-5m003550:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:182026-08-28 14:55:18cmtcjfag407vj0zdx43wk2mwr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:45:00raw115,900원116,000원115,800원115,900원3,256
cmtcj8uqm07u80zdxqtkbx0q6stock-5m003550:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8uqj07u70zdxnkk2gjl91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:40:00raw116,000원116,000원115,700원116,000원3,622
cmtcj2g1b07sw0zdx9ibvan1pstock-5m003550:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2g1707sv0zdxbhl59ds81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:35:00raw115,900원116,000원115,700원116,000원2,745
cmtciw05s07ro0zdxfl5f51skstock-5m003550:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw05o07rn0zdx2gpvsb3b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:30:00raw115,800원116,000원115,500원116,000원2,491
cmtcipkd107qc0zdx68abjehrstock-5m003550:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipkcx07qb0zdxn4cdjwm11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:25:00raw115,800원115,900원115,600원115,800원2,576
cmtcij5dj07p60zdxrvdkv62astock-5m003550:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5df07p50zdxb1y4831o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:20:00raw115,600원115,900원115,500원115,800원2,913
cmtcicpom07nu0zdx4q55ztpvstock-5m003550:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpoi07nt0zdxynr7uzb41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:15:00raw115,700원115,800원115,600원115,600원2,045
cmtci69xn07mi0zdxpag0obmrstock-5m003550:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69xj07mh0zdxewyvr7am1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:10:00raw115,800원115,800원115,400원115,600원2,204
cmtchzvse07la0zdx5ewz060fstock-5m003550:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvsb07l90zdx2r5actcc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:05:00raw115,800원115,900원115,600원115,700원2,082
cmtchtfc507k20zdxe10hhm4rstock-5m003550:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtfc007k10zdx0gskb0fw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:00:00raw115,700원115,900원115,600원115,850원1,951
cmtchmzji07is0zdx27ibgt56stock-5m003550:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzjf07ir0zdxf52jxgyd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:55:00raw115,800원116,000원115,700원115,700원1,910
cmtchgkob07hg0zdxk0u7t1gdstock-5m003550:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgko707hf0zdxl3swzj6g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:50:00raw115,800원116,000원115,600원115,800원2,094
cmtcha4xi07g60zdx7x35qg3cstock-5m003550:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4xe07g50zdxv1bkys7h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:45:00raw115,800원116,000원115,500원115,600원2,429
cmtch3p5007ew0zdxis1x22mlstock-5m003550:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p4x07ev0zdxtsyuuj0h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:40:00raw115,800원116,000원115,700원115,900원1,856
cmtcgx9g707do0zdxietuzm76stock-5m003550:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9g407dn0zdxpx5b1x6z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:35:00raw115,500원115,900원115,400원115,800원1,882
cmtcgquik07ce0zdxycq31j2estock-5m003550:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgquig07cd0zdx3dmf87cc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:30:00raw116,000원116,000원115,400원115,400원2,991
cmtcgkerv07b40zdxcwgp4t4ostock-5m003550:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:182026-08-28 13:35:18cmtcgkerr07b30zdxuforave61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:25:00raw116,000원116,100원115,700원115,800원2,529
cmtcgdz68079u0zdxu2lac980stock-5m003550:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz64079t0zdx6dk2hqig1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:20:00raw116,000원116,100원116,000원116,100원1,808
2,364건 중 1,101–1,150← 이전23 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬