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
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
cmt27jxrh04tt0zcgoetevi62stock-5m003550:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxrd04ts0zcghs6yvfg21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:15:00raw109,600원109,800원108,400원108,900원6,828
cmt27diqn04sf0zcg7ybm5jyestock-5m003550:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27diqk04se0zcgl9c1tpu61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:10:00raw107,800원109,800원107,800원109,600원4,336
cmt27731004r50zcgl1s5x6z2stock-5m003550:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:182026-08-21 09:15:18cmt27730w04r40zcgpk6yzry61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:05:00raw108,800원108,900원107,700원108,000원5,032
cmt2pxxbv07iv0zcgpjiovyuqstock003550:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxxbr07iu0zcgp960f8cr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-21 09:00:00raw109,200원110,100원107,400원107,700원325,170
cmt270nf804pv0zcgsdy6nxaustock-5m003550:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:10:172026-08-21 09:10:17cmt270nf404pu0zcgmrxtjlfk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:00:00raw109,200원109,900원108,100원108,800원10,179
cmt15icr104n80zcgczsl2ouqstock-5m003550:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icqw04n70zcgve0ji2qs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 15:30:00raw110,300원110,300원110,300원110,300원0
cmt15bx0v04ly0zcg7gzxo9q1stock-5m003550:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:182026-08-20 15:35:18cmt15bx0r04lx0zcglw82uo671
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 15:25:00raw110,300원110,300원110,300원110,300원0
cmt155hbb04ko0zcgarl5832xstock-5m003550:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155hb704kn0zcgyjyg781h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 15:20:00raw110,400원110,400원110,400원110,400원0
cmt14z1p604je0zcggc7g5mv2stock-5m003550:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1p104jd0zcgs44npbqu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 15:15:00raw110,800원111,000원110,300원110,400원6,138
cmt14z1ow04jc0zcgfftmbc8lstock-5m003550:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1os04jb0zcgubxiwhbw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 15:10:00raw111,100원111,300원110,400원110,800원6,948
cmt14m6yc04gu0zcgx48p1fn9stock-5m003550:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6y804gt0zcgqhdt42tb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 15:05:00raw110,300원111,100원110,300원111,100원5,885
cmt14fr9k04fe0zcg4wmei4w9stock-5m003550:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr9d04fd0zcga16jd07i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 15:00:00raw110,300원110,400원110,300원110,300원1,407
cmt149cbs04e40zcg9a2u84u8stock-5m003550:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149cbo04e30zcg2k6scpb41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:55:00raw110,600원110,700원110,300원110,400원2,801
cmt142wly04cy0zcgelvssjr0stock-5m003550:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:182026-08-20 15:00:18cmt142wlu04cx0zcgqg64kx7j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:50:00raw110,300원110,700원110,200원110,700원2,962
cmt13wgvu04bo0zcgb0w3ydxhstock-5m003550:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgvo04bn0zcgcxekhedi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:45:00raw110,500원110,600원110,200원110,300원4,200
cmt13q1xp04ag0zcgz3wa6btmstock-5m003550:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1xl04af0zcg7mxttr6m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:40:00raw110,600원110,800원110,500원110,600원2,905
cmt13jmf404940zcgky6zyfdfstock-5m003550:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmey04930zcgyl8lb7t41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:35:00raw110,500원110,700원110,400원110,600원4,292
cmt13d6j2047u0zcgwa8q7q42stock-5m003550:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6iy047t0zcg852w0kyz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:30:00raw110,900원110,900원110,500원110,600원3,156
cmt136qy1046m0zcgq5bhkfxjstock-5m003550:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qxu046l0zcg3fmb3iys1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:25:00raw111,100원111,100원110,800원110,900원2,103
cmt130buo04580zcgmijs7zfbstock-5m003550:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bui04570zcgy1tphfe21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:20:00raw111,100원111,100원111,000원111,000원476
cmt12twa804400zcggowfbae9stock-5m003550:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12twa4043z0zcgx70zjzvu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:15:00raw110,100원111,200원110,100원111,000원1,922
cmt12ngf8042q0zcgr4s66av9stock-5m003550:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngf4042p0zcg82ncvhxt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:10:00raw110,400원110,500원110,000원110,200원3,923
cmt12h1jx041i0zcgwt08cs2ystock-5m003550:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1ju041h0zcg0d0pmu281
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:05:00raw110,700원110,800원110,400원110,400원3,038
cmt12alsq04040zcg5b12oax5stock-5m003550:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:182026-08-20 14:10:18cmt12alsm04030zcgymfi3rd81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:00:00raw110,700원110,900원110,700원110,700원2,664
cmt12463b03yw0zcgw0k0d4ejstock-5m003550:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12463703yv0zcgqnf3dz0y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:55:00raw110,900원110,900원110,600원110,800원2,701
cmt11xtb903xo0zcg6spaecipstock-5m003550:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xtb503xn0zcg27cfavc81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:50:00raw111,000원111,100원110,900원110,900원3,924
cmt11rbf603wc0zcgspxnwuqestock-5m003550:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbf203wb0zcgpwl93hg41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:45:00raw111,050원111,100원110,900원110,900원2,366
cmt11kvoi03v00zcgyxivjopdstock-5m003550:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvoe03uz0zcg93vgrki81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:40:00raw111,000원111,100원111,000원111,000원828
cmt11eg0j03ts0zcgtoaeus9vstock-5m003550:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11eg0f03tr0zcgshrzbyk91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:35:00raw111,100원111,200원111,000원111,100원2,555
cmt11812403si0zcg3e36ptldstock-5m003550:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt11812003sh0zcgmgadaj7t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:30:00raw111,200원111,300원111,100원111,100원731
cmt111ldj03ra0zcgsvh60laostock-5m003550:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:182026-08-20 13:35:18cmt111ldf03r90zcgdlyxi6rp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:25:00raw110,900원111,300원110,900원111,100원3,344
cmt10v62o03py0zcg5v1z823qstock-5m003550:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:182026-08-20 13:30:18cmt10v62d03px0zcgdc92trd11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:20:00raw111,000원111,100원110,900원111,000원1,610
cmt10oqpi03oo0zcgkn3td5s4stock-5m003550:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqpe03on0zcg3gbi1kru1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:15:00raw111,300원111,300원111,000원111,000원3,106
cmt10oqp803om0zcg76m6q6jhstock-5m003550:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqp403ol0zcgtd0rsynt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:10:00raw111,200원111,300원111,100원111,200원1,444
cmt10bvfe03m60zcgkdor2yunstock-5m003550:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvfa03m50zcg9o9wneck1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:05:00raw111,200원111,300원111,000원111,200원3,680
cmt105gbx03ks0zcgi4e7flnostock-5m003550:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105gbs03kr0zcg75ixcbhz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:00:00raw111,400원111,400원111,200원111,300원565
cmt105gbn03kq0zcg88yao83pstock-5m003550:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105gbi03kp0zcgjd49epz41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:55:00raw111,100원111,500원111,000원111,300원1,895
cmt0zslf903ia0zcgz6vle7q2stock-5m003550:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zslf503i90zcgbnjq0n421
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:50:00raw111,200원111,500원111,000원111,000원1,546
cmt0zm56t03gy0zcgk67eaxl1stock-5m003550:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm56m03gx0zcg34geml301
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:45:00raw111,000원111,500원110,900원111,100원2,586
cmt0zfqdk03fs0zcg8l7sa3agstock-5m003550:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfqde03fr0zcgnwltne0v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:40:00raw111,100원111,100원110,900원110,900원1,060
cmt0z9ajt03eg0zcggu57slh6stock-5m003550:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9ajp03ef0zcgazv5rcvx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:35:00raw111,200원111,300원111,000원111,100원3,281
cmt0z2uu203d60zcg496drnjostock-5m003550:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2uty03d50zcg4qdzihk51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:30:00raw111,200원111,300원111,100원111,200원618
cmt0ywg2603bu0zcg31c11bnbstock-5m003550:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywg2303bt0zcgsex9cq4a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:25:00raw111,500원111,500원111,100원111,200원2,198
cmt0yq07o03am0zcgx2o66r45stock-5m003550:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq07k03al0zcg37penby11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:20:00raw111,500원111,500원111,300원111,500원945
cmt0yjkhc039a0zcg1ur01izistock-5m003550:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkh203990zcguxxfl8b81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:15:00raw111,300원111,600원111,200원111,500원2,912
cmt0yd4qs03840zcglvu4r9iystock-5m003550:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4qo03830zcghw5n3z591
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:10:00raw111,400원111,500원111,200원111,400원2,853
cmt0y6pu7036s0zcgwpxovzy4stock-5m003550:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6pu3036r0zcgc3mcj74h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:05:00raw111,800원111,800원111,400원111,500원2,358
2,415건 중 1,601–1,650← 이전33 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬