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
cmts1rle600zi0zhcea0xugsxstock-5m003550:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rle200zh0zhch6pwdzqt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 11:15:00raw123,700원123,900원123,600원123,700원1,918
cmts1l6r300ya0zhctg5mam50stock-5m003550:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6qz00y90zhcno6jxbz11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 11:10:00raw123,800원123,900원123,600원123,700원3,445
cmts1eqpq00x00zhc2tt8kybbstock-5m003550:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqpm00wz0zhcatkxuqy91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 11:05:00raw123,900원124,100원123,600원123,800원4,161
cmts18b2k00vm0zhczjv13y03stock-5m003550:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18b2g00vl0zhcowj2dusy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 11:00:00raw123,400원123,900원123,400원123,900원1,845
cmts11vf500ug0zhccilh4zc9stock-5m003550:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vf100uf0zhcp7r0tw4x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:55:00raw123,400원123,800원123,400원123,500원1,989
cmts0vjbd00t80zhciqozauxestock-5m003550:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vjb900t70zhcyehfwghr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:50:00raw123,500원123,700원123,300원123,400원8,529
cmts0p0l900rw0zhcbhd76yylstock-5m003550:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0l500rv0zhcp21ytsix1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:45:00raw122,900원123,700원122,900원123,500원2,839
cmts0ikwo00qm0zhcj1laupakstock-5m003550:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikwk00ql0zhcf5kv5yiq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:40:00raw123,300원123,400원122,900원123,000원5,072
cmts0c5xx00pc0zhcxmvczpgmstock-5m003550:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5xt00pb0zhc0u24c4e51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:35:00raw123,400원123,500원123,200원123,500원1,498
cmts05qr400o00zhcia9hp9vystock-5m003550:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qr000nz0zhcu6fz5luw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:30:00raw123,600원123,600원123,300원123,300원2,413
cmtrzzaj500ms0zhchv3p64r0stock-5m003550:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzaj100mr0zhc6noo4qmd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:25:00raw123,600원123,700원123,400원123,500원1,045
cmtrzsvln00lg0zhcjvild42istock-5m003550:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvlj00lf0zhcyxjjsdiw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:20:00raw123,900원124,100원123,600원123,700원4,746
cmtrzsvle00le0zhcex76p79ustock-5m003550:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvla00ld0zhc55zifhq41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:15:00raw123,700원124,000원123,700원124,000원1,030
cmtrzg05j00j00zhcj1qxntgxstock-5m003550:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg05f00iz0zhciithyoj81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:10:00raw123,800원123,900원123,500원123,700원1,411
cmtrz9lx300ho0zhcksf02bxgstock-5m003550:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lwy00hn0zhcqti1lzdx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:05:00raw123,500원123,800원123,400원123,800원1,466
cmtrz35jd00gg0zhc57xcvxzjstock-5m003550:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35j900gf0zhcr3i2i16b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:00:00raw123,500원123,900원123,400원123,500원1,975
cmtrywprj00f60zhc5k7m8stjstock-5m003550:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywprf00f50zhciedz5ip01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:55:00raw123,500원124,000원123,200원123,500원4,756
cmtryqa5s00ds0zhchz04oq0cstock-5m003550:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa5o00dr0zhcbw1re0yo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:50:00raw124,100원124,200원123,400원123,500원7,744
cmtryjv8500ci0zhc33frz6e1stock-5m003550:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv8000ch0zhcylrqs5v91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:45:00raw123,500원124,100원123,500원123,800원2,226
cmtrydfdz00b80zhcxhwrnhpmstock-5m003550:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:182026-09-08 09:50:18cmtrydfdu00b70zhc1xojvqp61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:40:00raw123,600원123,800원123,400원123,600원2,933
cmtry6zma00a00zhcfre4ii8cstock-5m003550:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zm5009z0zhcvnl0p90o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:35:00raw124,100원124,200원123,500원123,700원2,077
cmtry0lom008o0zhcs3wtzhk5stock-5m003550:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0loi008n0zhcu5byuw3g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:30:00raw122,800원124,200원122,400원124,000원9,251
cmtrxu4xm007e0zhcucrunrysstock-5m003550:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:182026-09-08 09:35:18cmtrxu4xi007d0zhchy573ooe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:25:00raw123,900원124,000원121,000원122,700원17,645
cmtrxnrpm00680zhch9v4kqzsstock-5m003550:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrpi00670zhcosjixkhj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:20:00raw122,500원123,900원122,500원123,800원5,267
cmtrxnrpc00660zhcf8g9nehhstock-5m003550:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrp800650zhclu4bsnyy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:15:00raw122,950원123,300원121,600원122,700원11,912
cmtrxaveb003m0zhcf601fbv2stock-5m003550:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxave6003l0zhc3sq84onj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:10:00raw124,300원124,800원122,900원122,900원12,899
cmtrx4ev9002e0zhct7tvxjvsstock-5m003550:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4ev4002d0zhcnrdl5qy51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:05:00raw122,800원124,700원122,300원124,700원16,070
cmtsfv9ae00uj10kugj48az08stock003550:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv9aa00ui10kuz2n5vssu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-08 09:00:00raw124,600원124,800원118,400원118,900원332,828
cmtrwy02200120zhcymw17qhdstock-5m003550:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy01x00110zhct5d45r2y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:00:00raw124,600원124,800원122,600원122,700원9,290
cmtqvfoib00ix10jf8hm9t12qstock-5m003550:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfoi800iw10jfycew5c6w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 15:30:00raw124,400원124,400원124,400원124,400원0
cmtqv98ul00hp10jfwggmlfb1stock-5m003550:20260907:15252026-09-07 15:25:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98uh00ho10jfq67lm0m61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 15:25:00raw124,400원124,400원124,400원124,400원0
cmtqv2t6s00g910jf8dth5hzpstock-5m003550:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t6o00g810jf0vedcm901
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 15:20:00raw123,800원123,800원123,800원123,800원0
cmtquwe6b00f310jfmw2omhdfstock-5m003550:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe6700f210jf7mpawtuy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 15:15:00raw124,000원124,000원123,700원123,800원4,845
cmtqupyfc00dv10jf7npackddstock-5m003550:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupyf800du10jfogjj9u6f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 15:10:00raw124,300원124,400원123,900원123,900원2,679
cmtqujip600cl10jfkjovg9wqstock-5m003550:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujip200ck10jfgbbgqhnl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 15:05:00raw124,600원124,700원124,300원124,300원2,072
cmtqud44f00bb10jfm3wnf1kustock-5m003550:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud44c00ba10jffw3bpyuj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 15:00:00raw124,900원124,900원124,600원124,700원8,161
cmtqu6o2o00a310jf3ax6hxbqstock-5m003550:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:182026-09-07 15:05:18cmtqu6o2j00a210jf40zcvrii1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:55:00raw124,900원124,900원124,800원124,800원5,331
cmtqu0969008r10jfjqo16xvkstock-5m003550:20260907:14502026-09-07 14:50:00instantevent2026-09-07 15:00:182026-09-07 15:00:18cmtqu0964008q10jfet6pvazy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:50:00raw124,800원124,900원124,600원124,800원6,394
cmtqu095z008p10jfzfgrgrn5stock-5m003550:20260907:14452026-09-07 14:45:00instantevent2026-09-07 15:00:182026-09-07 15:00:18cmtqu095v008o10jfgbv2zuas1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:45:00raw125,000원125,000원124,800원124,800원2,555
cmtqtndn9006510jf5smso0mastock-5m003550:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:182026-09-07 14:50:18cmtqtndn5006410jfan1p6uxd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:40:00raw124,900원125,000원124,700원125,000원4,302
cmtqtgxzw004v10jf79qbdxyzstock-5m003550:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxzs004u10jfqhb98j7b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:35:00raw124,900원125,000원124,900원124,900원2,502
cmtqtaifk003l10jfu4bh8xtrstock-5m003550:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaiff003k10jfultb9tuz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:30:00raw124,800원125,000원124,800원125,000원2,227
cmtqt43ar002d10jfvzvafezrstock-5m003550:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt43am002c10jfymd09pyk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:25:00raw124,700원124,900원124,600원124,900원3,715
cmtqt43ah002b10jfqxzct3aastock-5m003550:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt43ac002a10jf48zsoo9n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:20:00raw124,600원124,800원124,600원124,700원2,152
cmtqsr8n401hf10enjl7uybs5stock-5m003550:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8n001he10enppevytpz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:15:00raw124,700원124,700원124,400원124,500원2,706
cmtqskul701g710enuw420bzastock-5m003550:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskul401g610en5lnt1hy01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:10:00raw124,600원124,800원124,600원124,600원2,641
cmtqseddm01et10en5mf84qglstock-5m003550:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqseddh01es10enrswc0du91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:05:00raw124,900원124,900원124,600원124,600원1,282
cmtqs7xpk01dj10en80sj1w2astock-5m003550:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xph01di10enfj15hpmv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 14:00:00raw124,800원125,000원124,700원124,800원1,650
cmtqs1ihg01cb10envmml1aodstock-5m003550:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1ihb01ca10encpgklcaf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:55:00raw124,600원124,800원124,400원124,800원1,780
cmtqrv2of01az10enewuansuistock-5m003550:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2ob01ay10en77qysvei1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-07 13:50:00raw124,500원124,700원124,400원124,600원2,209
4,898건 중 3,051–3,100← 이전62 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬