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
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
cmtarnrp802l00zdxa5oyxnu1stock-5m003550:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:182026-08-27 09:10:18cmtarnrp402kz0zdxayu90ish1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 09:00:00raw116,000원117,900원114,400원114,400원11,615
cmtbal15k05dx0zdx3c4k7w5bstock003550:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal15g05dw0zdxrpzreibl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-27 09:00:00raw116,000원117,900원112,600원114,500원228,408
cmt9q5ghy01c80zdxrxyx80vhstock-5m003550:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:182026-08-26 15:40:18cmt9q5ghs01c70zdxcuxw02f51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 15:30:00raw115,000원115,000원115,000원115,000원0
cmt9pz0vd01ay0zdxgrqlo8d8stock-5m003550:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0v901ax0zdxwsghob7u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 15:25:00raw115,000원115,000원115,000원115,000원0
cmt9pz0v401aw0zdxal2zahdlstock-5m003550:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0uz01av0zdxh3wzedfn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 15:20:00raw115,000원115,000원115,000원115,000원0
cmt9pm64k018g0zdxv5lszs2zstock-5m003550:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm64e018f0zdx4nsa1ega1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 15:15:00raw114,300원115,000원114,300원114,600원8,426
cmt9pfqdv01760zdxkp8fzf70stock-5m003550:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqdo01750zdxj5xg1e971
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 15:10:00raw114,300원114,400원114,100원114,400원6,486
cmt9p9aoz015y0zdxmgr84tl0stock-5m003550:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9aou015x0zdxzc011fbu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 15:05:00raw114,400원114,400원114,200원114,200원4,198
cmt9p2vui014i0zdxl0g5s6mpstock-5m003550:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vu7014h0zdxub4acrjz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 15:00:00raw114,300원114,400원114,100원114,300원4,657
cmt9owg1i013c0zdxvergg1xostock-5m003550:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:182026-08-26 15:05:18cmt9owg1c013b0zdxnwga6qpu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:55:00raw114,100원114,500원113,800원114,200원10,888
cmt9oq0c701200zdxhjr2w33gstock-5m003550:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq0c3011z0zdxw7ws01qx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:50:00raw114,000원114,100원114,000원114,100원594
cmt9oq0bx011y0zdx7icev9ijstock-5m003550:20260826:14452026-08-26 14:45:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq0bt011x0zdx16ixjw581
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:45:00raw114,500원114,500원113,900원114,100원5,821
cmt9od5me00zi0zdxu9cwcqfistock-5m003550:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:182026-08-26 14:50:18cmt9od5ma00zh0zdxm71mjy0l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:40:00raw114,400원114,600원114,200원114,400원6,389
cmt9o6pya00y80zdx6yq0p4c4stock-5m003550:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6py600y70zdx7s8tklme1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:35:00raw114,500원114,600원114,300원114,400원2,745
cmt9o0ayp00wy0zdx3zvrzi48stock-5m003550:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0ayl00wx0zdx2fy0abf31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:30:00raw114,300원114,600원114,300원114,600원3,121
cmt9ntvf900vq0zdx1mkzsuq7stock-5m003550:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvf500vp0zdxdcta0jby1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:25:00raw114,300원114,400원114,300원114,400원743
cmt9nngto00ue0zdxpit969westock-5m003550:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngtk00ud0zdxb0jhrbrs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:20:00raw114,300원114,500원114,200원114,400원2,084
cmt9nngtf00uc0zdx861v5aulstock-5m003550:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngtb00ub0zdxiduou7kn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:15:00raw114,300원114,400원114,100원114,200원2,913
cmt9nakvw00rs0zdxbpajy3b1stock-5m003550:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakvs00rr0zdx9nsqg8pd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:10:00raw114,500원114,600원114,100원114,300원2,639
cmt9n454c00qk0zdxgdbs24l6stock-5m003550:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n454800qj0zdxgxpz0qnm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:05:00raw114,600원114,600원114,300원114,500원2,306
cmt9mxphd00pc0zdxc4e3kas5stock-5m003550:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxph500pb0zdxi618ctiq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:00:00raw114,400원114,700원114,300원114,600원2,216
cmt9mrag500o20zdxaduoeshistock-5m003550:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mrag000o10zdxblcndctn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:55:00raw114,400원114,400원114,000원114,400원2,331
cmt9mkw8r00mq0zdxysrkdif6stock-5m003550:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw8n00mp0zdxj8dal9b01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:50:00raw114,300원114,400원114,100원114,400원4,279
cmt9mef0400lg0zdxj9hgn2f2stock-5m003550:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9mef0000lf0zdxazoir95r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:45:00raw114,200원114,400원114,100원114,400원1,211
cmt9m80kj00k60zdxmx32nf0sstock-5m003550:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80kf00k50zdxilp9g2fb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:40:00raw114,400원114,400원114,100원114,200원2,080
cmt9m1kkd00iu0zdxq2wih5kistock-5m003550:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kk900it0zdxug2e61un1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:35:00raw114,400원114,400원114,200원114,300원838
cmt9lv4me00hm0zdxdxpqh3w4stock-5m003550:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4ma00hl0zdx22xr0ba11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:30:00raw114,400원114,600원114,300원114,300원1,827
cmt9loppp00ge0zdxhjlhtu10stock-5m003550:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9loppl00gd0zdxmo8m2tkk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:25:00raw114,400원114,500원114,300원114,400원1,234
cmt9lia8800f20zdxyay2d8oistock-5m003550:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia8400f10zdx9flufozk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:20:00raw114,700원114,900원114,400원114,500원1,813
cmt9lbu9f00ds0zdx621jhgv6stock-5m003550:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu9b00dr0zdx673xk34d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:15:00raw114,700원114,900원114,500원114,800원1,099
cmt9lbu9500dq0zdxftfv7e55stock-5m003550:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu9000dp0zdxkhq6zmtg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:10:00raw114,800원114,900원114,600원114,700원1,148
cmt9kyzr700b80zdxmg9zstfcstock-5m003550:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzr300b70zdx13m3pfsg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:05:00raw114,700원115,000원114,600원114,800원780
cmt9ksjta009y0zdxfcrstajcstock-5m003550:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjt6009x0zdxo9tk8zhn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:00:00raw114,900원115,100원114,500원114,900원2,242
cmt9km44n008o0zdxe2mkatdbstock-5m003550:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km44j008n0zdx66nzs7n01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 12:55:00raw114,700원114,900원114,600원114,800원1,058
cmt9kfpln007c0zdxv931ac97stock-5m003550:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpli007b0zdxeatpczqw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 12:50:00raw114,900원115,000원114,500원114,800원1,152
cmt9k99h100660zdx2ruzv3b1stock-5m003550:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99gx00650zdxte614lnn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 12:45:00raw114,600원115,200원114,400원114,800원1,754
cmt9k2uew00480zdxcfyrt0qystock-5m003550:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ues00470zdxjnlsa3x41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 12:40:00raw114,900원115,000원114,300원114,300원1,406
cmt9k2uen00460zdxsl8wcb2astock-5m003550:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2uei00450zdxxpkk7j611
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 12:35:00raw115,000원115,000원114,700원114,900원960
cmt9k2ued00440zdxb1ui8lgustock-5m003550:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ue800430zdxzgq7nmnz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 12:30:00raw114,500원115,000원114,400원114,900원1,082
cmt9k2ue300420zdx8lj0q63zstock-5m003550:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2udy00410zdxfeundwp71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 12:25:00raw114,700원115,000원114,500원114,500원1,470
cmt9v56wg01ee0zdx6rbm53kostock003550:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56wb01ed0zdxsffqwwnn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-26 09:00:00raw112,600원115,300원111,100원114,400원225,598
cmt89tg2s01mh0zd0781aeet5stock-5m003550:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tg2p01mg0zd0yl2u69wb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 15:05:00raw112,200원112,700원112,100원112,400원5,130
cmt89n13y01l50zd0k8j56nunstock-5m003550:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n13u01l40zd06k55xzm51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 15:00:00raw112,000원112,400원111,800원112,200원3,692
cmt89gle601jz0zd0mqv3rk1dstock-5m003550:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:182026-08-25 15:05:18cmt89gle101jy0zd0zbzurgjy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:55:00raw112,200원112,400원111,900원112,000원4,559
cmt89a5qb01ir0zd0q6a1165fstock-5m003550:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5q701iq0zd0zd68b4y91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:50:00raw111,900원112,500원111,900원112,200원3,821
cmt893qr801hd0zd0eqfl5inestock-5m003550:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qr401hc0zd0stqbajav1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:45:00raw112,200원112,200원111,900원112,100원3,796
2,387건 중 1,301–1,350← 이전27 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬