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
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
cmt893qr001hb0zd0wa9js9gqstock-5m003550:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qqw01ha0zd0a6gswknl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:40:00raw112,200원112,300원112,000원112,200원3,289
cmt88qvjw01ev0zd0qsys9fbmstock-5m003550:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvjs01eu0zd0c4mn0azm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:35:00raw112,400원112,400원112,100원112,200원1,903
cmt88kfob01dj0zd0xrzl1kp2stock-5m003550:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfo701di0zd0eja4ubm11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:30:00raw112,400원112,400원112,100원112,400원3,376
cmt88e0ol01cd0zd0iavknz6cstock-5m003550:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0oh01cc0zd0kuh6eoht1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:25:00raw112,500원112,600원112,400원112,400원995
cmt887lus01b30zd0dunbrkepstock-5m003550:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:192026-08-25 14:30:19cmt887lun01b20zd0fu1zobd41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:20:00raw112,400원112,600원112,000원112,600원3,757
cmt88158d019t0zd0ve1fdd09stock-5m003550:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt881589019s0zd0nu8pyjkl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:15:00raw112,600원112,600원112,400원112,400원1,728
cmt87uqqo018f0zd01zrhtpm1stock-5m003550:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqqk018e0zd0hi4e1qeg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:10:00raw112,700원112,700원112,500원112,600원2,099
cmt87oaik01770zd05snju2fpstock-5m003550:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oaih01760zd0tvabs5uj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:05:00raw112,600원112,800원112,400원112,600원1,487
cmt87hutv015z0zd0o6vszziostock-5m003550:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87hutr015y0zd0xsgqjyhh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:00:00raw112,600원112,800원112,300원112,600원2,054
cmt87bfv3014n0zd0gj6e9yb3stock-5m003550:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfuz014m0zd0csrmjvxe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:55:00raw112,300원112,600원112,300원112,500원2,592
cmt87505o013f0zd06gjx08p0stock-5m003550:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87505k013e0zd0ls0c3t8d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:50:00raw112,600원112,600원112,200원112,300원919
cmt86ykfb01230zd06i5hyxdjstock-5m003550:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykf701220zd04v7bjo3t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:45:00raw112,500원112,600원112,200원112,600원2,741
cmt86s5pn010r0zd0icpgkz4fstock-5m003550:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5pj010q0zd0uwoof2sw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:40:00raw112,500원112,700원112,300원112,500원1,783
cmt86lpsl00zl0zd0bmutrdkqstock-5m003550:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lpsh00zk0zd0bbh9dvvw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:35:00raw111,900원112,600원111,500원112,400원3,340
cmt86fa5c00y90zd0l3iczx0tstock-5m003550:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa5800y80zd0gxep06641
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:30:00raw112,000원112,100원111,800원111,800원3,230
cmt868v3r00wz0zd0vdjppdbqstock-5m003550:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v3n00wy0zd0d6gezrpg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:25:00raw112,300원112,400원112,000원112,100원1,350
cmt868v3j00wx0zd06nv6ta32stock-5m003550:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v3f00ww0zd0eph5a3131
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:20:00raw112,000원112,400원112,000원112,400원1,063
cmt85w05n00uh0zd0r5lcd1gfstock-5m003550:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w05i00ug0zd01n833irh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:15:00raw112,000원112,300원111,900원112,100원1,128
cmt85w05d00uf0zd01oqxscr4stock-5m003550:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w05800ue0zd0wvt2v1mg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:10:00raw112,500원112,500원112,000원112,000원1,913
cmt85j55l00rv0zd0x2ul3vsastock-5m003550:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j55h00ru0zd0kywjifj91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:05:00raw112,500원112,700원112,200원112,500원1,666
cmt85cpci00qj0zd089lfhycvstock-5m003550:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:182026-08-25 13:10:18cmt85cpcd00qi0zd0f3ev73ly1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:00:00raw111,900원112,400원111,800원112,400원2,460
cmt856ahu00pb0zd0ekt436c7stock-5m003550:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856aho00pa0zd0wlfknvie1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:55:00raw111,800원111,900원111,800원111,900원455
cmt84zukj00o10zd0wy5tkuwastock-5m003550:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zukg00o00zd0znwz0la81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:50:00raw111,700원111,900원111,600원111,900원1,183
cmt84tetp00mp0zd089ql01hdstock-5m003550:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tetl00mo0zd0law3lglt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:45:00raw111,800원111,800원111,700원111,700원500
cmt84mz9100lh0zd0be3ucz6istock-5m003550:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz8q00lg0zd03iyystxg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:40:00raw112,100원112,100원111,500원111,800원1,590
cmt84gk7m00k90zd0ktgot55astock-5m003550:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk7j00k80zd0ogluoks61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:35:00raw112,200원112,300원111,900원112,100원1,813
cmt84a4fe00ix0zd08y22ddtcstock-5m003550:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:182026-08-25 12:40:18cmt84a4fa00iw0zd02sbq7piw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:30:00raw112,300원112,450원112,200원112,400원1,205
cmt843oq800hn0zd0654tli4ystock-5m003550:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843oq400hm0zd0ba6rlb021
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:25:00raw112,000원112,400원111,900원112,300원2,093
cmt843opz00hl0zd0ull9av0rstock-5m003550:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843opw00hk0zd0jpv0zkcz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:20:00raw112,200원112,300원111,900원112,100원3,079
cmt83qu1800ex0zd0fsn4qt5astock-5m003550:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:182026-08-25 12:25:18cmt83qu1400ew0zd0vvkhvq011
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:15:00raw111,300원112,200원111,300원112,200원2,309
cmt83kebg00dt0zd02zge370cstock-5m003550:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83kebc00ds0zd0yso1w2st1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:10:00raw111,300원111,300원111,200원111,200원752
cmt83dylg00cf0zd0al3r6i60stock-5m003550:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dylb00ce0zd0jjdivm0u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:05:00raw111,100원111,500원111,100원111,400원1,783
cmt837jo000b70zd0w17s07rfstock-5m003550:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jnu00b60zd00apiooml1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:00:00raw111,000원111,200원110,900원111,200원1,352
cmt8313xx009z0zd04jqvecnpstock-5m003550:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313xt009y0zd0g4f734o21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:55:00raw111,000원111,100원110,900원111,000원875
cmt82up4t008n0zd0kbih5n0mstock-5m003550:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up4p008m0zd09e18uqkl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:50:00raw110,700원111,000원110,500원110,900원1,150
cmt82o9ag007d0zd0bpk67u5dstock-5m003550:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o9ac007c0zd06xe2wrj31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:45:00raw111,000원111,000원110,500원110,600원1,660
cmt82htk300630zd0gp9s512vstock-5m003550:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htjz00620zd0pb6hu8cx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:40:00raw111,100원111,400원110,700원111,000원2,195
cmt82bdum004v0zd09wfdthqxstock-5m003550:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdui004u0zd0o0g0scdx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:35:00raw111,500원111,500원111,000원111,100원1,455
cmt824yuz003j0zd0lnfds33sstock-5m003550:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yuv003i0zd09y3cse4f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:30:00raw111,400원111,600원111,300원111,500원867
cmt81yk2d002d0zd07tggul98stock-5m003550:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yk29002c0zd0jr32b28y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:25:00raw111,500원111,600원111,300원111,400원1,481
cmt81s5js00130zd0hegp79c5stock-5m003550:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5jo00120zd0wu8uykjs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:20:00raw111,500원111,600원111,200원111,400원1,388
cmt81los500zk10d4chyexc4kstock-5m003550:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81los100zj10d4xl8w0v7k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:15:00raw111,100원111,700원111,100원111,600원1,448
cmt81f8ig00y210d4qz5qcm1cstock-5m003550:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8ic00y110d4943r7gwr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:10:00raw110,800원111,200원110,700원111,200원1,746
cmt818tk000ww10d49xd96xckstock-5m003550:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tjx00wv10d4jjjvrfoa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:05:00raw111,000원111,000원110,700원110,700원888
cmt812dsw00vq10d4in2wamhtstock-5m003550:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:182026-08-25 11:10:18cmt812dst00vp10d46h55rl6o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:00:00raw111,000원111,100원110,900원111,000원696
cmt80vy6c00ui10d4pnp27ug2stock-5m003550:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy6800uh10d4zfwpzyg81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:55:00raw111,000원111,200원111,000원111,000원450
cmt80pjum00t210d4cxq9tlqostock-5m003550:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pjuj00t110d49epdhzeb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:50:00raw111,200원111,300원111,000원111,100원1,014
cmt80j3ii00ry10d4bjctgct5stock-5m003550:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3ie00rx10d4y02zbzkp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:45:00raw111,200원111,500원111,000원111,200원1,590
2,389건 중 1,351–1,400← 이전28 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬