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
cmt6kqdzi00pc0zefjhgqarqystock-5m003550:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdze00pb0zefo9dsafuk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:35:00raw111,200원111,300원110,700원111,200원1,747
cmt6kjy9m00o20zefskoau3ghstock-5m003550:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:182026-08-24 10:40:18cmt6kjy9h00o10zefddv9xoar1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:30:00raw111,100원111,400원110,700원110,800원2,270
cmt6kdih900mq0zefa9dnf9r7stock-5m003550:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdih500mp0zef977irghy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:25:00raw111,400원111,500원110,900원111,100원1,746
cmt6k746100lc0zefabt5jegsstock-5m003550:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k745x00lb0zefbkikylzc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:20:00raw111,500원111,700원111,000원111,400원1,684
cmt6k745r00la0zeft0usoavtstock-5m003550:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k745n00l90zeff65hmui31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:15:00raw112,000원112,000원111,400원111,700원2,249
cmt6ju83m00iy0zef3o27xys2stock-5m003550:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju83i00ix0zefz2avpr401
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:10:00raw111,600원112,100원111,400원112,000원2,353
cmt6jnsce00hk0zef57k9d2orstock-5m003550:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnsca00hj0zefn7a6n6381
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:05:00raw111,900원112,100원111,600원111,600원2,489
cmt6jnsc600hi0zefd4dk67blstock-5m003550:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnsc200hh0zef1j33ilhi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:00:00raw112,100원112,100원111,400원112,000원2,258
cmt6jaxou00f60zeflzlpv0ixstock-5m003550:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxor00f50zef4ytcnafw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:55:00raw112,000원112,300원111,700원112,100원1,411
cmt6j4icz00dw0zefb8c9v9aostock-5m003550:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:182026-08-24 10:00:18cmt6j4icw00dv0zefpgc0y4h61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:50:00raw111,700원112,500원111,200원112,300원3,851
cmt6j4icr00du0zefj87tuxacstock-5m003550:20260824:09452026-08-24 09:45:00instantevent2026-08-24 10:00:182026-08-24 10:00:18cmt6j4icn00dt0zef8l7d5bm11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:45:00raw111,300원112,100원111,100원111,700원3,786
cmt6irncr00b80zef5kf69km2stock-5m003550:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irncn00b70zefyody28ln1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:40:00raw111,100원111,400원110,700원111,300원2,477
cmt6il7j8009w0zefijdz4tyistock-5m003550:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7j4009v0zefe570ozg71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:35:00raw111,300원111,500원110,700원111,200원3,200
cmt6il7iz009u0zefarh9lrs3stock-5m003550:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7iv009t0zefhogdir8y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:30:00raw110,800원111,400원110,500원111,200원3,371
cmt6i8cvz007i0zef9s9cb1xzstock-5m003550:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cvv007h0zefg8flcrj01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:25:00raw109,900원111,100원109,700원111,100원6,821
cmt6i1zm800660zef3mc2lenwstock-5m003550:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zm400650zefa1tryavv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:20:00raw109,500원110,100원109,500원109,900원3,602
cmt6hvifp004w0zef8bh65mctstock-5m003550:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvifl004v0zefxbheeayr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:15:00raw110,800원110,800원109,500원109,600원3,771
cmt6hp2i0003o0zefpx2oy0westock-5m003550:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:182026-08-24 09:20:18cmt6hp2hw003n0zef9qrwjpt91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:10:00raw109,700원111,200원109,700원110,700원3,717
cmt6himtn002c0zefcxunk0sgstock-5m003550:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himtj002b0zefeowxin5m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:05:00raw109,500원111,300원108,700원109,700원10,296
cmt6hc83f00140zef9jna0w5nstock-5m003550:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc83a00130zefzmknw2ub1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:00:00raw109,500원110,900원108,300원109,400원14,944
cmt709h8202u40zefmhb9rll8stock003550:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h7x02u30zefvg05a1jt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-24 09:00:00raw109,500원113,500원108,300원113,500원245,563
cmt2ky70o07hn0zcgyj3x0rfpstock-5m003550:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky70l07hm0zcg2cv0503q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 15:30:00raw107,600원107,600원107,600원107,600원0
cmt2krrgv07gb0zcge840zgsxstock-5m003550:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrgr07ga0zcg35pwwfkv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 15:25:00raw107,600원107,600원107,600원107,600원0
cmt2klcdn07f10zcgaiz1f3pqstock-5m003550:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klcde07f00zcgvscbn7w11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 15:20:00raw107,600원107,600원107,600원107,600원0
cmt2kewnc07dt0zcg129j91dastock-5m003550:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:182026-08-21 15:25:18cmt2kewn507ds0zcge7ch1iyu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 15:15:00raw108,000원108,000원107,500원107,600원6,320
cmt2k8gx807ch0zcgpio90vjgstock-5m003550:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gx407cg0zcgomac4ylr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 15:10:00raw108,100원108,100원108,000원108,000원3,094
cmt2k220707b90zcg6raman0fstock-5m003550:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k220307b80zcghhsq6rg71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 15:05:00raw108,300원108,300원108,000원108,100원3,521
cmt2jvm9d079z0zcg56k7oe4bstock-5m003550:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:182026-08-21 15:10:18cmt2jvm99079y0zcgmdoms59m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 15:00:00raw108,100원108,400원108,100원108,200원4,186
cmt2jp6l3078l0zcgvbp72ni4stock-5m003550:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6l0078k0zcgy29yabtx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:55:00raw108,100원108,200원108,100원108,100원3,397
cmt2jite6077b0zcgnim1gop1stock-5m003550:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jite0077a0zcgsawlz7tk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:50:00raw107,900원108,300원107,900원108,100원6,512
cmt2jcbx107630zcgmg0u5kx3stock-5m003550:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbwy07620zcg5ts58p3h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:45:00raw108,300원108,300원107,900원107,900원4,081
cmt2j5wgh074r0zcgzwcpznbdstock-5m003550:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wgc074q0zcg10oz9onm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:40:00raw108,100원108,300원108,000원108,200원6,323
cmt2izggo073j0zcgrrhkfewhstock-5m003550:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izggh073i0zcg9vh7lbu71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:35:00raw108,100원108,200원108,100원108,100원3,240
cmt2it1mp07290zcgl1j90hwfstock-5m003550:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1ml07280zcgt6umxo261
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:30:00raw108,100원108,400원108,100원108,100원3,816
cmt2imlty070z0zcg6b5pv606stock-5m003550:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:182026-08-21 14:35:18cmt2imltv070y0zcgc90xj85d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:25:00raw108,100원108,300원108,000원108,200원3,810
cmt2ig6jv06zr0zcg21fqekdlstock-5m003550:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:182026-08-21 14:30:18cmt2ig6jh06zq0zcgilqjtz7a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:20:00raw108,500원108,700원108,000원108,100원5,370
cmt2i9ras06yd0zcg4bs4x2lxstock-5m003550:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9ral06yc0zcgqjnieii11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:15:00raw108,700원109,000원108,400원108,500원4,267
cmt2i3bz006x50zcgc72vqumastock-5m003550:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3byx06x40zcg257vecwr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:10:00raw109,100원109,300원108,800원108,900원9,018
cmt2hwvr006vv0zcg88nxhhclstock-5m003550:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvqw06vu0zcg2ellsqsg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:05:00raw109,700원109,800원109,100원109,100원5,003
cmt2hqg3r06un0zcge01gl6m7stock-5m003550:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg3n06um0zcgayqfidf31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:00:00raw109,900원110,000원109,700원109,700원2,556
cmt2hk18906tb0zcg9abu1cvustock-5m003550:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk18506ta0zcgswlqed4y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:55:00raw109,900원110,100원109,900원109,900원4,248
cmt2hdmwx06s30zcgbso2r5b8stock-5m003550:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmwt06s20zcgf81x2bpq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:50:00raw109,900원110,000원109,900원109,900원1,449
cmt2h75mz06qp0zcgae3rfbg1stock-5m003550:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75mv06qo0zcgfvgfui2o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:45:00raw109,800원110,000원109,700원109,900원3,573
cmt2h0qt106pj0zcg7f7bivsdstock-5m003550:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qss06pi0zcgk8zpf7bf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:40:00raw109,400원110,000원109,400원109,800원8,551
cmt2gub0706o70zcgfd2uz6rvstock-5m003550:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:182026-08-21 13:45:18cmt2gub0406o60zcgbabmb90s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:35:00raw109,500원109,600원109,300원109,400원2,085
cmt2gnva806mz0zcg6s2dm0qystock-5m003550:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnva206my0zcgg5xf4jxg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:30:00raw109,300원109,700원109,300원109,500원3,356
cmt2ghgbt06ln0zcg04ycmy1wstock-5m003550:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghgbq06lm0zcgcfzaacmb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:25:00raw109,300원109,400원109,200원109,300원3,002
cmt2gb11606kf0zcgd5dtyyxkstock-5m003550:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb11206ke0zcge1xt0p3e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:20:00raw109,200원109,300원109,000원109,300원4,527
cmt2g4kz906iz0zcgn2becq2ystock-5m003550:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kz506iy0zcgwlxmfiui1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:15:00raw109,100원109,300원109,100원109,200원2,668
cmt2fy58k06hr0zcg3jn5ykjbstock-5m003550:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy58h06hq0zcgce5xacsa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:10:00raw109,200원109,200원108,800원109,100원3,363
2,408건 중 1,501–1,550← 이전31 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬