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
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
cmt0y0a39035i0zcgk92s12fcstock-5m003550:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a32035h0zcg4dhgfg561
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:00:00raw111,700원111,900원111,700원111,700원1,208
cmt0xtue1034a0zcgenx5o08pstock-5m003550:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtudx03490zcgi3v3r04e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:55:00raw111,600원111,800원111,400원111,700원1,620
cmt0xnfi003300zcg4ay64knfstock-5m003550:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfhw032z0zcgvfxcjyh31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:50:00raw111,600원111,700원111,500원111,500원1,296
cmt0xgzqn031o0zcgz8o5px9xstock-5m003550:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzqj031n0zcgino7754m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:45:00raw111,800원111,800원111,600원111,600원997
cmt0xak1t030g0zcgluk0vdakstock-5m003550:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xak1m030f0zcgeuk9p64n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:40:00raw111,700원111,800원111,600원111,700원1,299
cmt0x452h02yy0zcgovuu2othstock-5m003550:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x452b02yx0zcg1pmchkwe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:35:00raw111,400원111,800원111,300원111,700원1,188
cmt0wxpd602xu0zcgqzvg6zylstock-5m003550:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:182026-08-20 11:40:18cmt0wxpcz02xt0zcge58rj0yq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:30:00raw110,900원111,400원110,700원111,300원1,600
cmt0wr9zu02wm0zcgfsq5xxclstock-5m003550:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9zq02wl0zcg85f25xxv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:25:00raw110,500원110,900원110,500원110,800원1,750
cmt0wku6102v80zcgx9j3qaoxstock-5m003550:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku5y02v70zcgyfgmj8p61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:20:00raw111,400원111,500원110,100원110,400원4,069
cmt0wef0d02u20zcgsf7etz57stock-5m003550:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0wef0702u10zcgvkcr3zs01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:15:00raw112,100원112,100원111,400원111,500원2,084
cmt0w7zfb02sm0zcgigfz2xegstock-5m003550:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:182026-08-20 11:20:18cmt0w7zf802sl0zcgkmbvxfga1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:10:00raw112,100원112,200원112,100원112,100원1,831
cmt0w1jk802re0zcgccjerx2astock-5m003550:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1jk202rd0zcgbyoox5io1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:05:00raw112,400원112,400원112,100원112,200원1,155
cmt0vv4pa02q80zcgnuqzk6q2stock-5m003550:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4p702q70zcgko01c7eg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:00:00raw112,100원112,500원112,000원112,400원2,748
cmt0vooyb02oy0zcgyctj5iwlstock-5m003550:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:182026-08-20 11:05:18cmt0vooy702ox0zcgg60oo54i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:55:00raw112,500원112,600원112,000원112,100원2,279
cmt0vi99b02no0zcg0ufibjimstock-5m003550:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi99702nn0zcgfrawn3491
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:50:00raw112,400원112,600원112,300원112,400원2,791
cmt0vbua602me0zcg02yumwvtstock-5m003550:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbua202md0zcgcp49rkwh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:45:00raw112,300원112,500원112,200원112,400원4,396
cmt0v5ek902l20zcg5p9qmf8istock-5m003550:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:182026-08-20 10:50:18cmt0v5ek302l10zcg0a6xinmq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:40:00raw112,300원112,300원112,200원112,200원826
cmt0uyyty02js0zcgh2dso0r2stock-5m003550:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyytu02jr0zcgio17km4x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:35:00raw112,000원112,400원112,000원112,300원1,719
cmt0usj6102ii0zcgn9gcxewqstock-5m003550:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj5x02ih0zcg1uq8lmha1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:30:00raw112,300원112,400원112,000원112,100원2,521
cmt0usj5r02ig0zcgxswkf16nstock-5m003550:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj5n02if0zcgihs78dby1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:25:00raw112,200원112,300원112,000원112,300원1,380
cmt0ufoi402g00zcgovawyxawstock-5m003550:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufohy02fz0zcgpuztm9a21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:20:00raw111,700원112,200원111,500원112,200원3,432
cmt0u98r402ek0zcg1sqqpjlmstock-5m003550:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98qx02ej0zcg3zn4vm2w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:15:00raw111,700원112,000원111,600원111,700원2,077
cmt0u2tuc02da0zcgqi0muji9stock-5m003550:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2tu602d90zcg6ses4iht1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:10:00raw111,400원111,800원111,300원111,600원2,446
cmt0twe5202c40zcgw44wo23zstock-5m003550:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:182026-08-20 10:15:18cmt0twe4w02c30zcg5oyvrahg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:05:00raw111,700원112,300원111,400원111,400원2,958
cmt0tpyfx02aw0zcgo4t51gn2stock-5m003550:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpyft02av0zcg5za79c7k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:00:00raw111,700원112,500원111,400원111,700원3,819
cmt0tjjgg029i0zcg660v518wstock-5m003550:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjgc029h0zcg4nqxj0pj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:55:00raw110,300원111,800원110,200원111,600원2,864
cmt0td3r1028a0zcgzchpt65bstock-5m003550:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3qx02890zcg8c4zeh251
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:50:00raw110,200원110,700원110,100원110,400원1,559
cmt0t6o0p026y0zcgo9ginvvhstock-5m003550:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6o0i026x0zcgamd6d2qc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:45:00raw110,100원110,200원109,900원110,200원2,587
cmt0t0921025q0zcgk9nq07wcstock-5m003550:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t091w025p0zcgd7tk1pky1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:40:00raw110,200원110,700원110,000원110,100원4,108
cmt0sttb6024g0zcgizmeotiastock-5m003550:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0sttb3024f0zcgsj6jz2wj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:35:00raw110,500원110,700원110,200원110,400원2,284
cmt0sndlt02380zcgn8avds0sstock-5m003550:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndlq02370zcgop1bqiwc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:30:00raw110,700원110,800원110,100원110,500원3,011
cmt0sgxvz021y0zcgynb7xrixstock-5m003550:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxvw021x0zcgosz1or3g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:25:00raw110,700원110,800원110,600원110,700원2,418
cmt0sak1s020m0zcgekh1k4o6stock-5m003550:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sak1o020l0zcgwzxil3xu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:20:00raw110,700원111,400원110,600원110,600원2,303
cmt0s437401ze0zcg628z20rpstock-5m003550:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s437001zd0zcgb7b432h01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:15:00raw110,200원110,800원110,200원110,700원3,246
cmt0rxnia01y40zcgneee9as8stock-5m003550:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxni501y30zcgia9uw2af1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:10:00raw110,500원110,900원110,000원110,200원3,812
cmt0rr8k301wq0zcg4xn1vcxgstock-5m003550:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8jz01wp0zcgn0urvrpl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:05:00raw109,900원111,200원109,600원110,500원2,685
cmt1ai2bs04om0zcg4fdw8o61stock003550:202608202026-08-20dayperiod2026-08-20 18:00:032026-08-20 18:00:03cmt1ai2bl04ol0zcgfxrmohgq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-20 09:00:00raw110,000원112,600원109,100원110,400원223,206
cmt0rksx001vi0zcgiez0q7htstock-5m003550:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:182026-08-20 09:10:18cmt0rksww01vh0zcgsa06p8961
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:00:00raw110,000원110,300원109,100원109,900원12,138
cmszq2i0k01sz0zcgdhy3rk3ustock-5m003550:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2i0h01sy0zcgm9wqk2qx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 15:30:00raw110,100원110,100원110,100원110,100원0
cmszpw2am01rp0zcgdfcfavxtstock-5m003550:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:182026-08-19 15:35:18cmszpw2aj01ro0zcgxhvjw8wt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 15:25:00raw110,100원110,100원110,100원110,100원0
cmszppmls01qh0zcgiz9i5t6ustock-5m003550:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmlo01qg0zcgcxtwdwen1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 15:20:00raw110,100원110,100원110,100원110,100원0
cmszpj6vi01p50zcg9eytw8pistock-5m003550:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6ve01p40zcgksu6c6zw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 15:15:00raw109,900원110,500원109,800원110,400원9,523
2,423건 중 1,651–1,700← 이전34 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬