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
cmtb0l98k04cz0zdxrp7u1hfxstock-5m003550:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l98h04cy0zdx93elozjy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 13:10:00raw115,500원115,500원115,100원115,100원1,559
cmtb0euac04bp0zdx6gpmakzostock-5m003550:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eua804bo0zdxufmxo6461
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 13:05:00raw115,500원115,600원115,100원115,400원2,011
cmtb08emf04ad0zdxtiarrwhgstock-5m003550:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08emb04ac0zdx09jblexl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 13:00:00raw115,800원115,900원115,500원115,500원1,974
cmtb01z1g04950zdxil80a4gnstock-5m003550:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01z1c04940zdxi40pc9n61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:55:00raw115,700원115,800원115,600원115,800원1,068
cmtazvjw3047p0zdxr204jqjostock-5m003550:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:00:182026-08-27 13:00:18cmtazvjvz047o0zdxjzv0n1wo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:50:00raw115,500원115,700원115,500원115,700원978
cmtazp47g046j0zdxt70jtlfystock-5m003550:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:182026-08-27 12:55:18cmtazp47c046i0zdxarn70sdq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:45:00raw115,500원115,700원115,500원115,600원1,307
cmtaziogl04590zdx1ibvp5gzstock-5m003550:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziogi04580zdxy5aff2831
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:40:00raw115,700원115,700원115,400원115,400원1,813
cmtazc9jo04410zdxa3tya6qastock-5m003550:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9jk04400zdxj0zigzag1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:35:00raw115,700원115,800원115,600원115,600원2,213
cmtaz5ttl042p0zdxkbaa8zhkstock-5m003550:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5tti042o0zdx2ymsvrub1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:30:00raw115,700원115,700원115,500원115,700원1,005
cmtayze5r041f0zdxvgvbkkfestock-5m003550:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze5m041e0zdxpigx6qec1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:25:00raw115,500원115,700원115,400원115,600원1,059
cmtayszay03zx0zdx59z7h9listock-5m003550:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtayszau03zw0zdxibguzajz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:20:00raw115,600원115,700원115,400원115,400원1,864
cmtaymjfg03yv0zdxknzrr2x4stock-5m003550:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjfc03yu0zdx5xod4r511
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:15:00raw115,600원115,800원115,500원115,600원2,007
cmtayg3tu03xl0zdx4ina30u4stock-5m003550:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:182026-08-27 12:20:18cmtayg3tq03xk0zdxdkdc5hxv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:10:00raw115,700원115,700원115,500원115,600원1,032
cmtay9nxc03wb0zdxund6b2lgstock-5m003550:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nx803wa0zdx3xs8du131
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:05:00raw115,700원115,900원115,500원115,700원1,418
cmtay38y003uz0zdx2yb1l2qbstock-5m003550:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38xw03uy0zdxsx4vwcqz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:00:00raw115,900원116,000원115,500원115,700원2,343
cmtaxwtdg03tt0zdx4gktih0ustock-5m003550:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:18cmtaxwtd803ts0zdxxt5fgbbr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:55:00raw115,800원116,000원115,700원115,900원1,733
cmtaxqdz903sd0zdxucifuff4stock-5m003550:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdz503sc0zdxqzscubq61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:50:00raw115,300원115,800원115,100원115,700원3,194
cmtaxjyka03r70zdx6v9fu7e9stock-5m003550:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyk603r60zdxt88xdxr01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:45:00raw114,900원115,400원114,800원115,200원1,880
cmtaxdkfn03pv0zdxufb1r9i0stock-5m003550:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkfj03pu0zdxfuhwe7vt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:40:00raw115,000원115,400원114,800원114,900원3,242
cmtax736f03oi0zdxwqmza0brstock-5m003550:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax736b03oh0zdxvhb7rp341
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:35:00raw115,000원115,100원114,900원114,900원359
cmtax0oax03na0zdx4bka4qm7stock-5m003550:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0oat03n90zdx7w7ous221
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:30:00raw114,700원115,100원114,600원115,000원1,504
cmtawu8h603m20zdxl30j87ristock-5m003550:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8h203m10zdxx8oxra8o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:25:00raw115,000원115,100원114,600원114,700원1,026
cmtawnt6903ks0zdx56npwf3nstock-5m003550:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt6503kr0zdxvptl0njo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:20:00raw115,100원115,300원114,700원115,100원1,018
cmtawhdzt03jk0zdx0n25aefostock-5m003550:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdzp03jj0zdx8yz0hkfz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:15:00raw115,100원115,400원115,000원115,200원3,286
cmtaway2g03i60zdxinzna3g0stock-5m003550:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:182026-08-27 11:20:18cmtaway2c03i50zdxch1lz0471
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:10:00raw115,200원115,300원115,000원115,100원1,412
cmtaw4ie703h00zdxd0ef12fzstock-5m003550:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4ie303gz0zdxypc6chrd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:05:00raw115,300원115,300원115,100원115,200원1,567
cmtavy3h503fi0zdx4egvp3ykstock-5m003550:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3h003fh0zdxn242bh4p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:00:00raw115,000원115,300원114,900원115,200원2,130
cmtavrnng03ee0zdxqumd8kvystock-5m003550:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:182026-08-27 11:05:18cmtavrnnd03ed0zdxvhlws74o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:55:00raw115,100원115,100원114,800원114,900원2,045
cmtavl7z703d40zdxcqsaow5cstock-5m003550:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7z303d30zdxwq5rxw3a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:50:00raw114,900원115,100원114,400원115,100원1,994
cmtavesdh03bs0zdx80h7i9ipstock-5m003550:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtavesdd03br0zdx4svlgizo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:45:00raw114,500원115,000원114,500원114,600원1,917
cmtav8d8c03ai0zdxcp0al5kmstock-5m003550:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:182026-08-27 10:50:18cmtav8d8803ah0zdxq7y8pwbu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:40:00raw115,000원115,100원114,500원114,500원1,845
cmtav1xjw039c0zdx3lavqtdostock-5m003550:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xjr039b0zdx4vyluzht1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:35:00raw114,800원115,100원114,600원115,000원1,626
cmtauvht3037w0zdx1e2alpkbstock-5m003550:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhsz037v0zdxlaka0qcp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:30:00raw114,600원115,100원114,300원114,700원2,989
cmtaup2us036o0zdxhxmh72h9stock-5m003550:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2up036n0zdx6af2tp3w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:25:00raw114,700원114,700원114,300원114,600원1,266
cmtauin51035g0zdxothbzk4vstock-5m003550:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin4x035f0zdxpxysmll81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:20:00raw114,400원114,800원114,300원114,600원1,736
cmtauc7hk03460zdxz4kdtoqbstock-5m003550:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7hg03450zdxbnkexw011
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:15:00raw114,700원115,000원114,400원114,400원2,016
cmtau5siv032y0zdxyifujew5stock-5m003550:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sir032x0zdxv501r7ff1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:10:00raw114,300원114,800원113,700원114,700원3,803
cmtatzcqn031m0zdx2ds0xj0ustock-5m003550:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcqj031l0zdxxcc8qv3r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:05:00raw113,900원114,600원113,900원114,100원2,829
cmtatsx24030e0zdx7s65c8frstock-5m003550:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatsx20030d0zdx8pc84amr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:00:00raw113,300원114,000원113,100원113,900원3,392
cmtatmi3w02z20zdx17wba2yqstock-5m003550:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi3s02z10zdxngwx2j311
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 09:55:00raw112,700원113,900원112,600원113,400원3,412
cmtatg50f02xu0zdxost26lj2stock-5m003550:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg50b02xt0zdxxkalkf2y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 09:50:00raw113,400원113,500원112,700원112,700원2,954
cmtat9mof02wi0zdxpbz2rgd0stock-5m003550:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9moc02wh0zdxhxim0f0u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 09:45:00raw113,400원113,700원113,200원113,400원2,186
cmtat37ud02v60zdxug1h5tuhstock-5m003550:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37u902v50zdx2bqzraes1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 09:40:00raw113,200원113,600원113,000원113,300원3,246
cmtaswrzf02ty0zdx9zk0k54dstock-5m003550:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswrzb02tx0zdx5dufxkqb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 09:35:00raw113,100원113,400원112,900원113,200원3,344
cmtasqcd402sk0zdxqxcnovg5stock-5m003550:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqcd002sj0zdxtvmzmynd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 09:30:00raw113,600원113,800원112,900원113,200원3,305
cmtasjx8w02rc0zdxtf73rfwlstock-5m003550:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx8s02rb0zdxoll9mm5x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 09:25:00raw113,900원113,900원113,300원113,700원3,525
cmtasdijj02q20zdxewnshywdstock-5m003550:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdijf02q10zdx8czx1h2f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 09:20:00raw113,600원113,900원113,300원113,900원3,840
cmtas71vz02os0zdxia9m749ystock-5m003550:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71vw02or0zdx8z7uiacu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 09:15:00raw114,900원114,900원113,400원113,600원5,797
cmtas0mc102ni0zdxs9gogqpostock-5m003550:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0mbw02nh0zdx0sswye5a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 09:10:00raw114,500원115,200원114,400원114,900원6,287
cmtas0mbr02ng0zdxv5ey4hjustock-5m003550:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0mbn02nf0zdx5gfs5vne1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 09:05:00raw114,300원115,300원114,300원114,500원6,100
2,383건 중 1,251–1,300← 이전26 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬