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
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
cmt80co8z00qi10d41hwpksq1stock-5m003550:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co8u00qh10d4ezkjxo3d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:40:00raw111,300원111,300원110,900원111,200원1,188
cmt8069vn00pe10d4f3xda5htstock-5m003550:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:20cmt8069vj00pd10d4a0w8c8l21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:35:00raw111,500원111,500원111,200원111,300원1,820
cmt7zzuf800o210d4vk6q0zktstock-5m003550:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:202026-08-25 10:40:20cmt7zzuf500o110d4z8ruzuvb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:30:00raw110,600원111,500원110,600원111,500원2,263
cmt7ztdzy00mu10d4jo3r4pw9stock-5m003550:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdzr00mt10d4a8pv8zsv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:25:00raw110,400원110,800원110,200원110,600원1,574
cmt7zmxpd00lk10d4j1i67vfystock-5m003550:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxp900lj10d4sphlt3wt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:20:00raw110,300원110,500원109,800원110,300원1,641
cmt7zgiri00k610d41umndd4zstock-5m003550:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgire00k510d4cq9q3yfq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:15:00raw110,500원110,500원110,100원110,200원1,548
cmt7za31z00iy10d4558g74f9stock-5m003550:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za31v00ix10d4hv3xkivu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:10:00raw110,600원110,600원109,900원110,400원1,769
cmt7z3n8100hm10d40x0aegfkstock-5m003550:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n7x00hl10d413x03ze61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:05:00raw110,600원110,700원110,000원110,600원1,761
cmt7yx9dm00ga10d4r4nzpe44stock-5m003550:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9di00g910d421fpy2mj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:00:00raw110,800원110,900원110,500원110,700원1,993
cmt7yqskl00f210d4bafet7zastock-5m003550:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:182026-08-25 10:05:18cmt7yqskh00f110d48gfobbgh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:55:00raw110,400원110,600원110,000원110,600원1,814
cmt7yke8v00du10d4harku32astock-5m003550:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke8r00dt10d4gkpphonm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:50:00raw110,700원111,100원110,300원110,400원4,070
cmt7yke8l00ds10d4hfd1q3oxstock-5m003550:20260825:09452026-08-25 09:45:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke8h00dr10d4gr98vw9n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:45:00raw111,000원111,200원110,100원110,700원3,957
cmt7y7i5n00bc10d42khkxpiestock-5m003550:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i5j00bb10d4xq70xvlc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:40:00raw110,300원111,700원110,200원111,000원5,356
cmt7y12gm00a210d435778ip6stock-5m003550:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12gi00a110d4f6jt28ba1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:35:00raw110,200원110,800원110,100원110,300원3,241
cmt7xun2a008o10d40sxqfpykstock-5m003550:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xun26008n10d4ul7jh4ht1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:30:00raw110,200원110,500원109,800원110,300원2,311
cmt7xo8g7007g10d42autfow0stock-5m003550:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8g3007f10d4dccrwha61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:25:00raw109,300원110,300원109,200원110,200원8,217
cmt7xhs34006610d4xx7ldampstock-5m003550:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhs30006510d4cuboxvpg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:20:00raw108,500원109,400원108,500원109,300원3,251
cmt7xbdik004w10d4640u8nlsstock-5m003550:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdig004v10d4g2jms2891
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:15:00raw108,600원108,700원107,900원108,500원4,239
cmt7x4xgq003m10d40ggfz14cstock-5m003550:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xgm003l10d4k9lw4zqc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:10:00raw108,100원109,100원108,100원108,500원2,947
cmt7wyhv8002c10d4fsuvdjhvstock-5m003550:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhv2002b10d4v4r8o3o71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:05:00raw108,300원108,600원107,800원108,200원5,519
cmt9v56wq01eg0zdx9ng9lqtpstock003550:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56wm01ef0zdxjk3rlstt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-25 09:00:00raw112,000원112,800원107,500원112,600원201,663
cmt7ws410001410d43jbq2tnjstock-5m003550:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws40w001310d4os14e81q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:00:00raw112,000원112,000원107,500원108,300원6,675
cmt6v9qtv02ss0zefbrl2oilgstock-5m003550:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qts02sr0zefj89191711
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 15:30:00raw113,300원113,300원113,300원113,300원0
cmt6v3bvi02rg0zef6up2ic25stock-5m003550:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bvf02rf0zefhy5fhk2e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 15:25:00raw113,300원113,300원113,300원113,300원0
cmt6uww6002q80zef6ehs0x77stock-5m003550:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:182026-08-24 15:30:18cmt6uww5x02q70zefvnj45eng1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 15:20:00raw113,300원113,300원113,300원113,300원0
cmt6uqgez02oy0zef3cfz8nn7stock-5m003550:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgev02ox0zefjhtt29nl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 15:15:00raw113,500원113,500원113,100원113,300원5,291
cmt6uk1hs02nm0zef7auo9fw3stock-5m003550:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1hp02nl0zefiyiho0vg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 15:10:00raw112,800원113,500원112,800원113,400원10,493
cmt6udm6202m60zefy86h1otnstock-5m003550:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm5y02m50zefnszosn9u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 15:05:00raw112,900원112,900원112,800원112,800원1,994
cmt6u764y02l00zef1e58nmeistock-5m003550:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u764u02kz0zefwnlpdpcr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 15:00:00raw112,900원112,900원112,800원112,900원2,690
cmt6u0qcu02ju0zeflr1rptlestock-5m003550:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0qcq02jt0zefieiw3nfr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:55:00raw112,400원113,000원112,400원112,900원4,908
cmt6tudaj02ik0zefe7v1y27sstock-5m003550:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tudaf02ij0zefmoqeokp21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:50:00raw112,200원112,500원112,200원112,400원4,583
cmt6tnvqu02ha0zefi8tmzcvjstock-5m003550:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:182026-08-24 14:55:18cmt6tnvqq02h90zefgpxukksn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:45:00raw112,400원112,400원112,100원112,200원1,617
cmt6thg0v02fw0zefsevk8qvkstock-5m003550:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thg0s02fv0zefubrjs83w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:40:00raw112,300원112,400원112,000원112,300원3,152
cmt6tb1zl02eo0zefmw9thb8ystock-5m003550:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1zi02en0zefah903fff1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:35:00raw112,100원112,500원111,800원112,300원4,082
cmt6t4m1k02dg0zefu4gz98c6stock-5m003550:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4m1h02df0zef3g3l179n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:30:00raw112,300원112,300원111,900원111,900원2,176
cmt6sy5p302c60zefxm9lu55fstock-5m003550:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5oz02c50zefuhj8yz5v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:25:00raw112,300원112,400원112,100원112,300원2,282
cmt6sru6j02au0zefvovizj6gstock-5m003550:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru6f02at0zef267ktnzy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:20:00raw112,200원112,300원111,900원112,200원1,744
cmt6slax1029k0zefdcvtkziystock-5m003550:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:182026-08-24 14:25:18cmt6slawy029j0zef8wxshaql1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:15:00raw112,400원112,400원111,900원112,200원2,005
cmt6sevnx02880zefmx0nqb1hstock-5m003550:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevnt02870zefe70nite01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:10:00raw112,100원112,300원111,800원112,300원2,978
cmt6s8gas026y0zef7m467sm0stock-5m003550:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8gap026x0zefzie5a01j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:05:00raw111,800원112,100원111,800원112,100원1,512
cmt6s23cr025s0zefjo7582tbstock-5m003550:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23cn025r0zefo3azerf71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:00:00raw112,000원112,200원111,800원111,900원1,886
cmt6rvkwk024i0zef2rn4lsz5stock-5m003550:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkwg024h0zef9ze5hgog1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 13:55:00raw112,000원112,200원111,900원112,000원1,604
cmt6rp5mr02320zef0wgi6dj0stock-5m003550:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5mn02310zef8wwy1dbq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 13:50:00raw111,900원112,400원111,600원112,000원4,799
cmt6riq38021y0zefz6lsdgd6stock-5m003550:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq34021x0zefhuhc5r281
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 13:45:00raw112,000원112,000원111,700원111,800원1,101
cmt6riq30021w0zefdc2w8i4rstock-5m003550:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq2x021v0zefxhagr68a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 13:40:00raw111,600원112,000원111,500원112,000원2,132
2,394건 중 1,401–1,450← 이전29 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬