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
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
cmt2frqda06gl0zcgahjomdsxstock-5m003550:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqd706gk0zcgpl8s6y2s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:05:00raw109,600원109,600원109,100원109,100원1,251
cmt2flaja06fb0zcgflfzeaeystock-5m003550:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flaj206fa0zcgilhtu5071
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:00:00raw109,100원109,600원109,100원109,600원7,272
cmt2feurp06dz0zcg6rqyjt47stock-5m003550:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feurm06dy0zcg4zzo06kq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:55:00raw109,100원109,200원109,100원109,100원1,279
cmt2f8fsh06cr0zcgyj6cx99ustock-5m003550:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fse06cq0zcgh4oiqet71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:50:00raw109,300원109,400원109,100원109,100원1,715
cmt2f203006bf0zcguhp7qvhmstock-5m003550:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f202x06be0zcg8nak2oks1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:45:00raw109,400원109,500원109,300원109,300원1,880
cmt2evkdd06a70zcg8ytvuiqfstock-5m003550:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkd906a60zcgnvxp351c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:40:00raw109,400원109,500원109,400원109,400원1,855
cmt2ep5e4068t0zcge3mzgvrtstock-5m003550:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5e1068s0zcgioe62gcz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:35:00raw109,500원109,600원109,400원109,500원3,675
cmt2ep5dw068r0zcg3gzvo3h1stock-5m003550:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5dt068q0zcgx2p8r8xw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:30:00raw109,600원109,700원109,400원109,500원4,846
cmt2eca20066d0zcgnbip0hpqstock-5m003550:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2eca1w066c0zcgnf0dlak41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:25:00raw109,600원109,600원109,500원109,500원2,999
cmt2e5w38064z0zcgt3m036ykstock-5m003550:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w35064y0zcgme4w54ab1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:20:00raw109,800원109,800원109,600원109,600원2,379
cmt2dzfar063r0zcg5b48n17estock-5m003550:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:18cmt2dzfan063q0zcg99yglaw81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:15:00raw109,600원109,900원109,400원109,800원4,844
cmt2dsznx062d0zcgwqo7u2ftstock-5m003550:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dsznt062c0zcghll25gjr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:10:00raw109,600원109,800원109,500원109,600원3,165
cmt2dmkln06190zcgvrr9t5b9stock-5m003550:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmklj06180zcgiy5ti73n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:05:00raw109,300원109,700원109,300원109,600원3,136
cmt2dg4xc05zx0zcgfvx68tdpstock-5m003550:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:182026-08-21 12:10:18cmt2dg4x705zw0zcgw3lwkg9u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:00:00raw109,500원109,600원109,300원109,300원3,502
cmt2d9p4505yj0zcgeby7aijvstock-5m003550:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p4205yi0zcgljj838o41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:55:00raw109,500원109,600원109,300원109,500원2,674
cmt2d3a7405x90zcgjnzhtbq3stock-5m003550:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a7005x80zcgi1z7ocmv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:50:00raw109,000원109,700원109,000원109,500원8,929
cmt2cwuge05w50zcgz4whykbastock-5m003550:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:182026-08-21 11:55:18cmt2cwugb05w40zcgfx66umk41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:45:00raw109,000원109,100원109,000원109,100원1,090
cmt2cqerx05uv0zcgb73fwitsstock-5m003550:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqert05uu0zcg0mxw3qki1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:40:00raw109,000원109,100원109,000원109,100원908
cmt2cjz0e05tf0zcgef01s77ystock-5m003550:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjz0b05te0zcgxcszoa6y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:35:00raw109,100원109,100원109,000원109,000원1,201
cmt2cdk1n05s30zcg90k0mcpdstock-5m003550:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdk1k05s20zcgqewycdh71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:30:00raw109,000원109,100원109,000원109,000원1,007
cmt2cdk1g05s10zcgzupla1bgstock-5m003550:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdk1c05s00zcgt2hagu121
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:25:00raw109,100원109,100원109,000원109,000원788
cmt2c0pcf05pr0zcgk0xt44nistock-5m003550:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0pcc05pq0zcgethbn9cq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:20:00raw108,900원109,300원108,900원109,100원4,788
cmt2bu9rj05oh0zcgbiwxpaxlstock-5m003550:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9rg05og0zcgskkqwirz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:15:00raw109,000원109,100원108,900원109,000원3,347
cmt2bntyl05n30zcgunmvosz0stock-5m003550:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntyh05n20zcgmc1u21tk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:10:00raw109,000원109,100원109,000원109,000원693
cmt2bheb605lx0zcga7iwr56zstock-5m003550:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bheb205lw0zcgfhbuuh8v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:05:00raw108,800원109,200원108,800원109,100원3,383
cmt2bheay05lv0zcgbtbak0zcstock-5m003550:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bheau05lu0zcgfe3d1lpt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:00:00raw108,900원108,900원108,600원108,800원3,253
cmt2b4jpl05jd0zcg6hzuy05vstock-5m003550:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jph05jc0zcgwihlwn5p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:55:00raw109,000원109,100원108,800원108,900원3,248
cmt2ay64q05i30zcg4d5pute8stock-5m003550:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay64m05i20zcgksvpgizn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:50:00raw109,100원109,100원108,700원109,000원3,472
cmt2arovg05gr0zcgbokveifostock-5m003550:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arovc05gq0zcgkv85l6hq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:45:00raw108,900원109,200원108,900원109,100원2,522
cmt2al95405fd0zcgym2apgkwstock-5m003550:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al95105fc0zcgsblllx4g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:40:00raw108,400원109,000원108,400원108,900원3,086
cmt2aetez05e30zcggabmjnqpstock-5m003550:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetew05e20zcgnanci1zl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:35:00raw108,400원108,500원108,100원108,400원5,325
cmt2a8eha05ct0zcgrahx1x5mstock-5m003550:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8eh605cs0zcgia8guauh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:30:00raw109,100원109,100원108,400원108,400원2,746
cmt2a1yqd05bn0zcga1s9zgtrstock-5m003550:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:182026-08-21 10:35:18cmt2a1yq905bm0zcgmdw386wz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:25:00raw109,100원109,300원109,000원109,100원3,223
cmt29vjzn05ad0zcgi64gz4gqstock-5m003550:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjzj05ac0zcg27o4rnal1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:20:00raw109,500원109,700원109,000원109,000원3,316
cmt29p42y05930zcgo9jeiwcqstock-5m003550:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p42u05920zcggbff0x0q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:15:00raw109,200원109,700원109,100원109,600원3,818
cmt29ipaw057t0zcg66vfnjdwstock-5m003550:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ipas057s0zcg003jzrm41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:10:00raw108,400원109,200원108,200원109,200원2,781
cmt29c8lz056j0zcgx6iyv4s2stock-5m003550:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8lv056i0zcgl8r3lne41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:05:00raw109,100원109,200원108,500원108,500원6,049
cmt295svv05590zcgh5hevgs2stock-5m003550:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295svr05580zcg9698idjr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:00:00raw109,100원109,800원109,100원109,200원5,261
cmt28ze1c053z0zcg6hi7d9t8stock-5m003550:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28ze14053y0zcgzjv9vmam1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:55:00raw109,200원109,200원108,600원109,100원5,490
cmt28sy85052n0zcg1oktgztxstock-5m003550:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy81052m0zcgljxdszp21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:50:00raw109,700원109,900원109,200원109,200원5,809
cmt28mimu051h0zcgfc8gijgastock-5m003550:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mimq051g0zcg2cekqa9j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:45:00raw109,300원109,900원109,300원109,600원3,760
cmt28g3k305070zcgdvtir1bmstock-5m003550:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3jz05060zcgovzmcx221
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:40:00raw108,900원109,300원108,900원109,200원4,473
cmt289o4s04yt0zcgbe1j27wjstock-5m003550:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o4o04ys0zcgbshsnlwv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:35:00raw109,000원109,100원108,700원108,900원3,427
cmt283a3004xn0zcg7fua7howstock-5m003550:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt283a2x04xm0zcgdfxsg8tr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:30:00raw108,700원109,000원108,200원109,000원5,125
cmt27wt5h04wd0zcg6ow76fgostock-5m003550:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt5d04wc0zcg39jbpt1g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:25:00raw108,900원108,900원108,500원108,800원3,846
cmt27qdeu04v10zcgcy7elehdstock-5m003550:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qdeq04v00zcgjy8bpvxg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:20:00raw108,900원109,100원108,600원108,900원2,545
2,412건 중 1,551–1,600← 이전32 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬