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
cmtl04z9e01p610f9lb58otcystock-5m003550:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z9901p510f929ldk0zi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:55:00raw120,300원120,500원120,100원120,400원7,261
cmtkzykwn01nw10f9fp7p6w2mstock-5m003550:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzykwj01nv10f9xawbswfw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:50:00raw120,200원120,400원120,100원120,200원1,833
cmtkzs36w01mm10f96ye7f8listock-5m003550:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs36t01ml10f9g1ha6fpt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:45:00raw119,900원120,200원119,700원120,200원1,522
cmtkzs36o01mk10f9was7ksffstock-5m003550:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs36k01mj10f94zapj4q01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:40:00raw119,700원120,000원119,600원119,900원1,604
cmtkzf8tg01k010f9yg5s62n7stock-5m003550:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8tc01jz10f9p5vbkn0d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:35:00raw119,650원119,700원119,600원119,600원732
cmtkz8tk601is10f9f5p1zl9vstock-5m003550:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tk201ir10f9q12vg6ld1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:30:00raw119,500원119,700원119,500원119,700원4,451
cmtkz2ef601hi10f9ownwitc0stock-5m003550:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2ef201hh10f9mbyhs4n61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:25:00raw119,650원119,700원119,300원119,500원1,201
cmtkyvycp01g610f9ligxogghstock-5m003550:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvycl01g510f9hzfvr2eb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:20:00raw119,550원119,900원119,300원119,650원1,999
cmtkypk9k01ey10f9122gpqchstock-5m003550:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk9g01ex10f9t8jxbsuj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:15:00raw119,700원120,100원119,500원119,550원4,369
cmtkyj2q201dm10f952i68u8bstock-5m003550:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2py01dl10f9cgbbm7dm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:10:00raw119,900원120,200원119,600원119,700원8,359
cmtkyj2pt01dk10f9uqyh076gstock-5m003550:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2pp01dj10f9nl9v43pc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:05:00raw119,900원119,900원119,800원119,800원1,133
cmtky67xh01b210f94jhokv7ystock-5m003550:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67xd01b110f98pcpyais1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:00:00raw119,800원119,900원119,800원119,850원703
cmtkxzsd0019s10f9y0m4phptstock-5m003550:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzscw019r10f9d4t9n4ig1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:55:00raw119,900원120,000원119,800원119,900원1,369
cmtkxtcl3018k10f98k97z8uqstock-5m003550:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:182026-09-03 12:00:18cmtkxtckz018j10f9dwkuwerf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:50:00raw119,800원119,900원119,700원119,800원1,092
cmtkxmwws017a10f968jdsejmstock-5m003550:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwwo017910f9t1ny5z3r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:45:00raw119,700원119,800원119,600원119,800원2,845
cmtkxgh6o015u10f9krby5om1stock-5m003550:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh6j015t10f948trs6dh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:40:00raw119,500원119,800원119,100원119,600원1,417
cmtkxa566014q10f9b8k3qq6nstock-5m003550:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa562014p10f9lhhprag51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:35:00raw119,900원120,200원119,300원119,500원3,342
cmtkx3mhm013g10f9z6pli3kastock-5m003550:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mhi013f10f9mxbdiit01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:30:00raw119,800원120,000원119,700원119,900원1,912
cmtkwx6vl012610f98b9j6um1stock-5m003550:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6vh012510f9xdf0bk4l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:25:00raw119,600원119,800원119,500원119,700원1,306
cmtkwqstb010u10f9ffcz3dhgstock-5m003550:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqst7010t10f9lzcadibg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:20:00raw119,700원119,900원119,600원119,700원5,258
cmtkwkc4100zk10f97lw0qqmbstock-5m003550:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc3y00zj10f9t2zpyv5l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:15:00raw119,700원119,800원119,500원119,600원1,226
cmtkwdwdt00ya10f9g1ke29zpstock-5m003550:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwdp00y910f938w8tmvc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:10:00raw119,600원119,800원119,500원119,700원1,702
cmtkwdwdl00y810f97loggenistock-5m003550:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwdh00y710f9icg3rsg61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:05:00raw119,550원119,700원119,500원119,600원1,363
cmtkw12dg00vq10f9qxxi8sprstock-5m003550:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12db00vp10f9qql511441
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:00:00raw119,000원119,600원118,900원119,600원2,236
cmtkvuo4i00ui10f9z9b7fjj0stock-5m003550:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo4e00uh10f9mdd1z8nl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:55:00raw118,900원119,100원118,800원118,900원1,372
cmtkvo72i00t010f9vgvhn5vostock-5m003550:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo72e00sz10f9dnf9kg4f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:50:00raw119,000원119,100원118,900원119,000원1,464
cmtkvhrbe00rs10f9shjhkhyhstock-5m003550:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:182026-09-03 10:55:18cmtkvhrba00rr10f988bdxv701
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:45:00raw119,500원119,600원118,900원119,000원1,772
cmtkvbbnx00qm10f9mlya81kastock-5m003550:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbnr00ql10f9a56bselv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:40:00raw119,800원119,950원119,500원119,500원1,188
cmtkv4ymk00pe10f99br3iidustock-5m003550:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4ymg00pd10f9t5wvin501
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:35:00raw120,400원120,500원119,600원119,800원4,116
cmtkuyk6n00o410f9vz47fsxlstock-5m003550:20260903:10302026-09-03 10:30:00instantevent2026-09-03 10:40:222026-09-03 10:40:22cmtkuyk6j00o310f993cfudys1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:30:00raw120,400원120,500원120,000원120,400원9,822
cmtkus1ys00mu10f9gsw78674stock-5m003550:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1yo00mt10f9qjcyqqgm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:25:00raw120,200원120,400원119,500원120,350원2,663
cmtkullhm00le10f9x6913ickstock-5m003550:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullhi00ld10f99ukucrzw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:20:00raw121,700원121,800원120,300원120,300원3,506
cmtkuf8b900ka10f9wvmabbbqstock-5m003550:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf8b500k910f9s2jrbo0h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:15:00raw121,400원121,750원121,100원121,600원10,292
cmtku8qv400iy10f9u11bvd97stock-5m003550:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qv000ix10f9elun94uv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:10:00raw121,200원121,650원121,000원121,400원2,928
cmtku2bnv00hq10f9awh8hg1lstock-5m003550:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bnr00hp10f9g4fx341b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:05:00raw121,500원121,900원120,900원121,100원4,858
cmtku2bnn00ho10f9i24bmdq1stock-5m003550:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bni00hn10f9jewzldha1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:00:00raw121,500원121,800원121,300원121,600원5,613
cmtktpgm900f410f9t3u7umc7stock-5m003550:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgm500f310f96nim5rjz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:55:00raw121,700원122,000원121,400원121,400원4,479
cmtktj2ax00dw10f99vhm1b58stock-5m003550:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj2at00dv10f9wye8w9kv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:50:00raw121,200원121,800원121,200원121,800원2,899
cmtktclyg00cm10f9tgyxz084stock-5m003550:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclyc00cl10f9gqd7u9nc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:45:00raw121,300원121,500원121,200원121,300원1,715
cmtkt683500bc10f95vs5ymxvstock-5m003550:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt683000bb10f9h3wprx3t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:40:00raw121,300원121,600원121,100원121,300원7,986
cmtkszqdd00a010f94nev531sstock-5m003550:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqd9009z10f9jukxe1r11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:35:00raw121,500원121,900원121,300원121,300원6,712
cmtkstbws008o10f9kelpj3mzstock-5m003550:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbwo008n10f977xuamgu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:30:00raw120,100원121,600원119,900원121,500원7,205
cmtksmvr1007e10f91g7j9w2cstock-5m003550:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvqw007d10f9ticshipi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:25:00raw119,300원120,200원119,300원120,100원2,500
cmtksghry006210f9stopn9rmstock-5m003550:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghrt006110f933x2pbdm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:20:00raw119,700원120,300원118,500원119,400원8,874
cmtksa08e004s10f9u3mpqasdstock-5m003550:20260903:09152026-09-03 09:15:00instantevent2026-09-03 09:25:172026-09-03 09:25:17cmtksa08a004r10f92kx9kcqg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:15:00raw120,100원120,100원119,300원119,800원3,606
cmtks3mor003o10f9j8aguv32stock-5m003550:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mom003n10f9z5g2tr761
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:10:00raw118,500원120,400원118,500원120,000원4,412
cmtkrx5ku002e10f9okb39fqgstock-5m003550:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5kq002d10f9r2ccykvs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:05:00raw117,600원119,200원117,600원119,000원2,449
cmtkrqt2u001410f98w9xmtvxstock-5m003550:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt2q001310f954nno6ix1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:00:00raw119,200원120,000원117,500원117,700원5,233
cmtr0feuu001510gfau9anlxmstock003550:202609032026-09-03dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0feuq001410gf9rn6433s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-03 09:00:00raw119,200원122,000원116,700원118,300원310,232
cmtjq8erv02jp10heqagnlgzmstock-5m003550:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8err02jo10he6hudoamb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 15:30:00raw119,000원119,000원119,000원119,000원0
4,928건 중 3,301–3,350← 이전67 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬