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
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
cmtjq1ztd02if10heu127xchystock-5m003550:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zta02ie10he38a11gfv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 15:25:00raw119,000원119,000원119,000원119,000원0
cmtjpvk6302hb10hetbhxmj0zstock-5m003550:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk5z02ha10helptt0i7j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 15:20:00raw119,000원119,000원119,000원119,000원0
cmtjpp4f202g110hequd77cpmstock-5m003550:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4ex02g010heefxuj1c51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 15:15:00raw118,100원118,300원118,000원118,100원6,178
cmtjpp4es02fz10hedpjn3j9fstock-5m003550:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4eo02fy10hetexks6jc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 15:10:00raw117,700원118,100원117,600원118,100원9,872
cmtjpc9vu02dj10heu521zz9rstock-5m003550:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9vr02di10hekhvkeuaf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 15:05:00raw117,500원117,900원117,500원117,700원4,710
cmtjp5uad02c310hezmbnvb57stock-5m003550:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5ua902c210he26p9vnl81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 15:00:00raw118,100원118,300원117,400원117,500원10,162
cmtjoze9102ar10he2n9df8bdstock-5m003550:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze8w02aq10heyl0jma5c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:55:00raw118,000원118,100원117,900원118,100원5,268
cmtjoszfl029p10hev0m2i3gpstock-5m003550:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszfi029o10hepuexrh1c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:50:00raw118,100원118,200원117,900원118,000원6,447
cmtjomjma028b10he8g9rtzo2stock-5m003550:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjm6028a10he2h49q6841
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:45:00raw118,200원118,300원118,100원118,100원5,115
cmtjog44j027110hedh27qm8zstock-5m003550:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog44f027010hevyz3joqz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:40:00raw117,700원118,200원117,600원118,200원2,736
cmtjo9oyb025r10herc6gxre8stock-5m003550:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9oy7025q10hee0i4cirn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:35:00raw118,000원118,200원117,500원117,700원7,612
cmtjo398x024j10hecq3d8ut3stock-5m003550:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo398t024i10hef6xl82vf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:30:00raw118,200원118,500원117,900원118,000원7,616
cmtjnwtl1023b10hevgvx0e8wstock-5m003550:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtkx023a10heiw5bc34e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:25:00raw118,100원118,600원118,100원118,100원3,278
cmtjnqfkd021v10hecb1t1hlwstock-5m003550:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfka021u10heushacmid1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:20:00raw118,100원118,200원117,600원118,100원5,174
cmtjnjyux020r10hete1g7gr6stock-5m003550:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:182026-09-02 14:25:18cmtjnjyut020q10hec4kry0cq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:15:00raw117,800원118,100원117,800원118,000원1,876
cmtjndj7p01zh10hehnfwfelqstock-5m003550:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj7l01zg10he2fhv93dz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:10:00raw117,900원117,900원117,800원117,800원2,765
cmtjn745d01y110he4ulzrpk3stock-5m003550:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn745901y010he23pg6vsf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:05:00raw117,900원118,000원117,800원117,850원2,050
cmtjn0ogb01wx10he9ml0546cstock-5m003550:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:182026-09-02 14:10:18cmtjn0og701ww10he68c7x7wk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:00:00raw118,250원118,300원117,800원117,800원4,521
cmtjmu9sk01vn10heu1603nkfstock-5m003550:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9sg01vm10heeuaju1vt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:55:00raw118,300원118,400원118,200원118,200원1,746
cmtjmnuyk01ub10herjvti3n2stock-5m003550:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuyg01ua10heknrqq92p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:50:00raw118,500원118,500원118,300원118,400원1,506
cmtjmhe3m01sz10hem962irkistock-5m003550:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe3h01sy10here8wk79r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:45:00raw118,700원118,800원118,400원118,500원2,170
cmtjmaz4101rr10herjeorrjistock-5m003550:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz3x01rq10hemyotoi9i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:40:00raw118,600원118,700원118,500원118,600원1,526
cmtjm4ipn01qf10hekpv09k3qstock-5m003550:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ipj01qe10hengircj661
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:35:00raw118,600원118,600원118,300원118,600원1,708
cmtjly3pq01p110heews07t7bstock-5m003550:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3pm01p010helyakfzej1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:30:00raw118,300원118,800원118,200원118,600원2,857
cmtjlroeb01nx10he98b5xfmlstock-5m003550:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlroe701nw10hegjd4vhw21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:25:00raw118,100원118,300원118,000원118,300원1,474
cmtjllbzv01mn10hecd2mk6nmstock-5m003550:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbzr01mm10he4ebeszd81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:20:00raw118,200원118,300원118,000원118,000원2,362
cmtjllbzm01ml10henayofyc2stock-5m003550:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbzh01mk10hem5m8ox3f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:15:00raw118,000원118,200원118,000원118,200원3,250
cmtjl8dl901k310hezohvwpdistock-5m003550:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dl501k210he1d6mxxm91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:10:00raw117,500원118,200원117,450원118,000원4,651
cmtjl1xu301iv10herd9rewcystock-5m003550:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xtz01iu10heabxby4n91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:05:00raw117,200원117,500원117,100원117,500원6,056
cmtjkvj2s01hj10he1cykb4kgstock-5m003550:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj2p01hi10hewr70xj2g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:00:00raw117,600원117,600원117,100원117,100원2,109
cmtjkp36i01gb10hecab4d1destock-5m003550:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:182026-09-02 13:05:18cmtjkp36e01ga10he3jv4gdif1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:55:00raw117,850원117,900원117,500원117,500원3,993
cmtjkinfj01ev10hesue80ajostock-5m003550:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinff01eu10heyisih8yx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:50:00raw118,000원118,000원117,700원117,900원7,412
cmtjkc8i601dp10herihw6x2vstock-5m003550:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8i201do10hehn8c9mr91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:45:00raw118,300원118,300원117,800원118,000원7,941
cmtjk5sr201cd10hegv9g2wlzstock-5m003550:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:182026-09-02 12:50:18cmtjk5sqy01cc10hemn5zxnhm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:40:00raw118,200원118,300원118,200원118,200원1,433
cmtjjzd6x01b710heiaimqongstock-5m003550:20260902:12352026-09-02 12:35:00instantevent2026-09-02 12:45:172026-09-02 12:45:17cmtjjzd6t01b610heh9wr6ofc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:35:00raw118,300원118,300원118,200원118,300원1,032
cmtjjsxbi019r10hevfpr807ystock-5m003550:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsxbe019q10he8vwobws31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:30:00raw118,500원118,500원118,000원118,300원4,616
cmtjjmieg018n10hegw7krqclstock-5m003550:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmiec018m10he1evrpn0w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:25:00raw118,500원118,700원118,400원118,500원1,293
cmtjjg3sf017b10heegteyvakstock-5m003550:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3sb017a10hegcdi8pau1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:20:00raw118,400원118,800원118,200원118,500원5,386
cmtjj9mz2015x10he90m9qem8stock-5m003550:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9myy015w10hehy3byera1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:15:00raw118,500원118,500원117,900원118,400원4,836
cmtjj383k014r10heafi2qokystock-5m003550:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj383g014q10hemxc3wmff1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:10:00raw118,500원118,700원118,200원118,500원1,312
cmtjiwscl013j10hex2hclts3stock-5m003550:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:182026-09-02 12:15:18cmtjiwsch013i10he17uemlks1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:05:00raw118,000원118,450원117,600원118,450원7,873
cmtjiqcme012310her4zl6325stock-5m003550:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcm9012210he3pdfkzja1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:00:00raw118,000원118,200원118,000원118,000원2,973
cmtjiqcm1012110hexu5pgcemstock-5m003550:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqclv012010heaid3mbb21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:55:00raw118,400원118,400원117,900원118,000원5,074
cmtjidhz600zn10heammjfr2estock-5m003550:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:182026-09-02 12:00:18cmtjidhz100zm10he507c31yk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:50:00raw118,500원118,500원118,000원118,400원5,418
cmtji726400yd10he6hub6hd8stock-5m003550:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji726000yc10henp5unus51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:45:00raw118,300원118,600원118,100원118,500원2,859
cmtji0ncl00x510heytg2nms7stock-5m003550:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0nch00x410hekablqbwh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:40:00raw118,100원118,400원118,000원118,300원2,015
cmtjhu7ir00vr10he1dmgpuewstock-5m003550:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:182026-09-02 11:45:18cmtjhu7io00vq10heufrj40o31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:35:00raw118,100원118,100원117,900원118,000원2,598
cmtjhnrsp00uh10helk2qz7wsstock-5m003550:20260902:11302026-09-02 11:30:00instantevent2026-09-02 11:40:172026-09-02 11:40:17cmtjhnrsl00ug10he3awoj8t71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:30:00raw118,100원118,200원117,900원118,000원9,221
cmtjhhc3500t910heqn0z0sjhstock-5m003550:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc3100t810hev5pnq7751
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:25:00raw118,400원118,500원117,900원118,100원6,706
4,929건 중 3,351–3,400← 이전68 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬