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
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
cmtcg7jci078e0zdx2655g0lvstock-5m003550:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7jce078d0zdxsapv5ygm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:15:00raw116,000원116,100원115,900원116,100원1,744
cmtcg14jk07760zdx8ectpjv8stock-5m003550:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14jg07750zdxjwn2c1711
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:10:00raw115,500원116,100원115,500원115,900원2,637
cmtcfuonb075y0zdxao3hza49stock-5m003550:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuon7075x0zdxu3f9lox31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:05:00raw115,700원115,900원115,400원115,600원1,743
cmtcfo8x9074q0zdxwncojvdbstock-5m003550:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8x6074p0zdxcjgap3y41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:00:00raw115,900원115,900원115,500원115,800원2,099
cmtcfhu00073g0zdxo809384ostock-5m003550:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtzx073f0zdxhx0loj9u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:55:00raw115,800원116,000원115,700원115,900원2,796
cmtcfbecn07220zdxs6wnvrhkstock-5m003550:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:182026-08-28 13:00:18cmtcfbecj07210zdxadt4d7sf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:50:00raw115,600원115,900원115,600원115,900원1,488
cmtcf4yk3070u0zdxvf029hq7stock-5m003550:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yk0070t0zdx8owmezpu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:45:00raw115,500원115,800원115,100원115,600원1,918
cmtceyjkc06zg0zdxmxhaa8ggstock-5m003550:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjk806zf0zdx2a154htv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:40:00raw115,900원116,000원115,500원115,500원2,568
cmtces3vc06ya0zdx0ufpgtorstock-5m003550:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3v906y90zdx7wbqe8op1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:35:00raw116,000원116,000원115,600원115,900원1,640
cmtcelobb06x00zdxcg69c71istock-5m003550:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtceloay06wz0zdxkw02v60r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:30:00raw115,800원116,000원115,700원115,900원1,706
cmtcef97906vq0zdxklmccyg5stock-5m003550:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef97506vp0zdxuabasbjd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:25:00raw115,800원115,900원115,500원115,700원1,385
cmtce8th706ug0zdxpqyzqwzsstock-5m003550:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:182026-08-28 12:30:18cmtce8th306uf0zdxdv8j2ols1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:20:00raw115,900원115,900원115,500원115,800원2,598
cmtce2du206t60zdxjjhrv8mistock-5m003550:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dty06t50zdxmrp4i0541
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:15:00raw115,800원115,900원115,800원115,900원1,406
cmtcdvys306ru0zdx9go8m0zestock-5m003550:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvys006rt0zdx3qrtu6071
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:10:00raw115,500원115,800원115,500원115,800원1,517
cmtcdpj2u06qm0zdxug11e5opstock-5m003550:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:182026-08-28 12:15:18cmtcdpj2q06ql0zdxnim4jkd01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:05:00raw115,500원115,700원115,300원115,600원1,753
cmtcdj3d806pa0zdx1mipecz3stock-5m003550:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3d406p90zdxyar3q37n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:00:00raw115,500원115,700원115,300원115,500원2,008
cmtcdcnol06ny0zdxv0xirvyastock-5m003550:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnoh06nx0zdxyx6v5jbr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:55:00raw115,300원115,600원115,200원115,500원1,712
cmtcd68n206ms0zdxtpt3wml2stock-5m003550:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:182026-08-28 12:00:18cmtcd68my06mr0zdxfo0qmxfi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:50:00raw115,300원115,500원115,100원115,300원1,716
cmtcczt0s06lk0zdxm1booeavstock-5m003550:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczt0o06lj0zdx5ecbp21r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:45:00raw115,300원115,400원115,100원115,200원1,870
cmtcctd8b06k60zdxx88gpus0stock-5m003550:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd8706k50zdx92a4pmjm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:40:00raw115,400원115,500원115,100원115,200원1,908
cmtccmy8106iy0zdx2var35k9stock-5m003550:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:182026-08-28 11:45:18cmtccmy7y06ix0zdx8d9307u01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:35:00raw115,300원115,500원115,100원115,400원1,760
cmtccgikf06hq0zdx8cvxrjkvstock-5m003550:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgikc06hp0zdx5si74y791
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:30:00raw115,400원115,600원115,200원115,400원1,494
cmtcca2xj06gc0zdxt1ws87ccstock-5m003550:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2xa06gb0zdxay1mi1qw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:25:00raw115,200원115,500원115,200원115,400원1,529
cmtcc3o0p06f00zdxfe4397v1stock-5m003550:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3o0h06ez0zdxahk85y7b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:20:00raw115,300원115,400원114,800원115,200원2,317
cmtcbx83p06du0zdx2xy5hgqlstock-5m003550:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx83m06dt0zdxzmhczd9c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:15:00raw115,300원115,500원115,100원115,100원2,801
cmtcbqsgf06cm0zdxm2zz6ftastock-5m003550:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsgb06cl0zdxhln841rx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:10:00raw115,100원115,300원115,000원115,300원2,026
cmtcbkdh006bc0zdxgpoxwhqfstock-5m003550:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdgx06bb0zdxupofemu41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:05:00raw115,000원115,100원114,900원115,100원1,615
cmtcbdxrk06a20zdxlcgltf1dstock-5m003550:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:182026-08-28 11:10:18cmtcbdxrg06a10zdxoxnoq0xp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:00:00raw115,000원115,200원114,900원115,000원2,276
cmtcb7i68068s0zdxufyxpcnestock-5m003550:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i64068r0zdx0mx2c2y91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:55:00raw114,900원115,000원114,800원115,000원1,300
cmtcb136d067e0zdxl2tsrxxjstock-5m003550:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb1369067d0zdxncnmg92h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:50:00raw115,000원115,100원114,700원114,900원2,397
cmtcauni106640zdxmwjlbpp8stock-5m003550:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaunhx06630zdxmcs2cdwu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:45:00raw114,900원115,000원114,500원115,000원2,269
cmtcao7lp064v0zdxkt8tvhevstock-5m003550:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7ll064u0zdx06keynqt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:40:00raw113,900원114,900원113,900원114,900원1,991
cmtcao7lh064t0zdxqyyqvi7estock-5m003550:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7ld064s0zdxqgyhov1g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:35:00raw113,800원114,300원113,800원113,900원2,044
cmtcabd1c062d0zdx8qynuh6xstock-5m003550:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabd17062c0zdxo49w04t11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:30:00raw113,300원113,700원113,000원113,700원2,801
cmtcabd0y062b0zdx526mui65stock-5m003550:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabd0p062a0zdx3eid4pr31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:25:00raw113,500원113,600원113,000원113,300원1,887
cmtc9yj1o05zp0zdxidokvmrrstock-5m003550:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yj1k05zo0zdxu46a732b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:20:00raw113,600원113,700원113,500원113,600원1,095
cmtc9s2k705yf0zdx27gojvw1stock-5m003550:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2k305ye0zdxnvo3gik81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:15:00raw113,600원113,700원113,400원113,600원1,065
cmtc9lmup05x90zdxzo4iwi33stock-5m003550:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmul05x80zdxcc6x7np91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:10:00raw113,700원113,900원113,500원113,600원1,337
cmtc9f75r05vv0zdxc1stxp00stock-5m003550:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f75j05vu0zdxosa083q51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:05:00raw114,100원114,500원113,600원113,800원2,480
cmtc9f75805vt0zdx2n3fx3dkstock-5m003550:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f75005vs0zdx3cc4brwa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:00:00raw114,000원114,300원113,900원114,200원1,413
cmtc92cga05td0zdx2zoidoblstock-5m003550:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cg605tc0zdx0l3iuavo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:55:00raw114,300원114,400원113,800원114,000원1,952
cmtc8vwt305s50zdxlb83bykqstock-5m003550:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwsz05s40zdxj8nl4ukn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:50:00raw114,900원115,100원114,300원114,400원1,676
2,372건 중 1,151–1,200← 이전24 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬