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
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
cmtjhazt500s110heg6pc5xvpstock-5m003550:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazt100s010hel3r4j2vb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:20:00raw118,300원118,650원118,250원118,400원2,069
cmtjh4hld00qp10herr6diza5stock-5m003550:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:182026-09-02 11:25:18cmtjh4hl900qo10he0t0kh0jn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:15:00raw118,000원118,300원117,900원118,300원1,519
cmtjgy27r00pf10hexu5re3ynstock-5m003550:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy27n00pe10hekpgsxknj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:10:00raw117,800원118,100원117,600원118,000원4,755
cmtjgy27h00pd10he5ung6yd0stock-5m003550:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy27d00pc10heiqdja20z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:05:00raw117,700원117,800원117,600원117,700원4,551
cmtjgl7a100mv10hekbc7hub0stock-5m003550:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl79y00mu10he39rlcxny1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:00:00raw117,800원118,000원117,600원117,600원5,449
cmtjgerby00ll10herfyz8d46stock-5m003550:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerbu00lk10hes3blhxuf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:55:00raw117,800원118,000원117,700원117,800원3,913
cmtjg8ccv00k910heuhwv52w8stock-5m003550:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8ccr00k810heao1d983k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:50:00raw117,600원118,050원117,600원117,900원4,862
cmtjg1wns00j110hegzfcfm9rstock-5m003550:20260902:10452026-09-02 10:45:00instantevent2026-09-02 10:55:182026-09-02 10:55:18cmtjg1wno00j010heoy5m5gv81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:45:00raw117,500원118,000원117,500원117,700원7,097
cmtjfvgy400hr10he0t6eayprstock-5m003550:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgxx00hq10hez8vlr9q81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:40:00raw117,300원117,700원117,300원117,600원3,234
cmtjfp2w300gh10hed86qkhvistock-5m003550:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2w000gg10heuhqzfjdn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:35:00raw118,100원119,000원117,100원117,400원15,055
cmtjfim9d00f710heo0pgqyvastock-5m003550:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim9900f610he0u4xw7pr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:30:00raw118,300원118,300원118,000원118,100원2,208
cmtjfc6je00dv10hem2e5c621stock-5m003550:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6ja00du10hexqrd5sib1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:25:00raw118,600원118,600원118,200원118,250원3,187
cmtjf5qv300cp10hehj44ljmnstock-5m003550:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5quz00co10he4mwsttw31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:20:00raw117,900원118,600원117,800원118,500원2,349
cmtjezbwy00bf10hep9geec7bstock-5m003550:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbwu00be10hewavbfi0z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:15:00raw117,800원117,900원117,700원117,900원4,478
cmtjeswxz00a110hehw65qdn5stock-5m003550:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswxv00a010he2ig21frs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:10:00raw118,000원118,400원117,700원117,800원3,556
cmtjemgsn008v10hetq1nh9yvstock-5m003550:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:182026-09-02 10:15:18cmtjemgsj008u10hefadjx59k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:05:00raw117,800원118,400원117,700원118,000원4,452
cmtjeg1qm007l10he30c7c5s4stock-5m003550:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1qi007k10heluxvih1k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:00:00raw117,000원117,900원116,900원117,700원2,499
cmtje9lu8006b10heg0jdh331stock-5m003550:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:182026-09-02 10:05:18cmtje9lu4006a10heyvsmwicc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:55:00raw118,500원118,500원117,000원117,000원4,093
cmtje36lx004x10hegqkg26qzstock-5m003550:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36ls004w10hedqpp3efi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:50:00raw118,900원118,900원118,400원118,500원4,228
cmtjdwrdl003n10hedlqpekzzstock-5m003550:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrdh003m10hee46thhz21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:45:00raw118,800원119,150원118,700원118,900원4,843
cmtjdqbhc002d10he1bwqpv2estock-5m003550:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbh8002c10hek669vby61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:40:00raw119,500원119,500원118,700원118,700원6,575
cmtjdjvur001310hedvqsfl60stock-5m003550:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvum001210hes2steo111
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:35:00raw119,150원119,500원119,150원119,500원2,138
cmtjddgyw017610f9hrj5l93kstock-5m003550:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgys017510f9vyo1vtsh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:30:00raw119,400원119,700원119,000원119,150원4,933
cmtjddgyn017410f9he4ylxt5stock-5m003550:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgyj017310f96ksudd261
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:25:00raw119,200원119,400원118,400원119,400원7,517
cmtjd0lae014s10f9i2jnj29lstock-5m003550:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0laa014r10f9chfzhvii1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:20:00raw120,000원120,100원119,100원119,100원7,778
cmtjcu5ru013g10f92klc0c08stock-5m003550:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5rn013f10f9zzh4eb2h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:15:00raw119,300원120,400원119,000원120,100원10,207
cmtjcnqlb012810f9zsfa1jyestock-5m003550:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnql7012710f9fcy8im6v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:10:00raw118,200원119,300원118,100원119,300원4,736
cmtjchave010y10f9bd2okjukstock-5m003550:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchava010x10f9ap7n0yb81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:05:00raw117,500원118,700원117,200원118,200원5,011
cmtjcaw9300zm10f91ylj2mfgstock-5m003550:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw8z00zl10f9oqugwo011
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:00:00raw121,000원121,000원117,300원117,600원23,184
cmtjv85ar02kz10hewl1k41mmstock003550:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85ao02ky10heoz4wg2ww1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-02 09:00:00raw121,000원121,000원116,900원118,500원393,919
cmtiaska600x510f9pk43qyz5stock-5m003550:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiaska200x410f94rn8idx31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 15:30:00raw120,200원120,200원120,200원120,200원0
cmtiam4mh00vv10f9qsm4flxrstock-5m003550:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4mb00vu10f9j5jg1rgy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 15:25:00raw120,200원120,200원120,200원120,200원0
cmtiafpno00uj10f94ppd3ifrstock-5m003550:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpnk00ui10f9obl38y0a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 15:20:00raw120,200원120,200원120,200원120,200원0
cmtia99vl00t910f9vu8go06hstock-5m003550:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99vh00t810f9jlsaj95r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 15:15:00raw120,000원120,200원119,800원120,100원9,809
cmtia2u6600s110f9k2i5tcl8stock-5m003550:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u6200s010f9qo31trsr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 15:10:00raw119,950원120,100원119,800원120,100원5,124
cmti9wf9200qp10f9zwo4n9fnstock-5m003550:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf8y00qo10f99zirveeb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 15:05:00raw120,100원120,100원119,700원119,950원5,026
cmti9q0xs00pf10f9ae83vrfmstock-5m003550:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0xo00pe10f9zy1l6n0q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 15:00:00raw120,000원120,100원120,000원120,100원3,710
cmti9jjsb00o310f9gqf29fxestock-5m003550:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjs700o210f98n92cspt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:55:00raw120,100원120,100원119,900원120,000원7,417
cmti9d5py00mr10f9jexq5fyfstock-5m003550:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5pt00mq10f98eak69mu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:50:00raw120,100원120,100원119,900원120,100원3,121
cmti96p3y00ll10f9e89g40fvstock-5m003550:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:182026-09-01 14:55:18cmti96p3v00lk10f9ene3sco11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:45:00raw120,100원120,100원120,000원120,000원1,109
cmti909g800kd10f95y6jw04jstock-5m003550:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909g400kc10f9m0fuhs2r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:40:00raw119,800원120,200원119,600원120,100원4,322
cmti8tul100iz10f9w7vxwc6gstock-5m003550:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tukx00iy10f9jgd3z8yk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:35:00raw119,300원119,800원119,300원119,800원1,823
cmti8nepx00hr10f97ns03945stock-5m003550:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8nept00hq10f99bcmj9y11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:30:00raw119,100원119,300원119,000원119,200원869
4,936건 중 3,401–3,450← 이전69 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬