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
cmti8gz0y00gh10f9vbn1psbgstock-5m003550:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gz0u00gg10f9wrsf1t5l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:25:00raw118,400원119,200원118,000원118,900원4,692
cmti8ajan00f710f9k643bcl6stock-5m003550:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8ajaj00f610f981sfr3d51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:20:00raw118,700원118,800원118,100원118,300원3,834
cmti844gw00dx10f97jkwqzn6stock-5m003550:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844gs00dw10f9i2dlwsnm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:15:00raw118,900원119,000원118,500원118,800원4,402
cmti7xopd00cn10f9b3sed1nestock-5m003550:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:172026-09-01 14:20:18cmti7xop900cm10f9egra2o2m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:10:00raw118,800원119,000원118,500원118,900원2,228
cmti7r8we00bb10f9k3r1fvbastock-5m003550:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8wa00ba10f9680dyeez1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:05:00raw119,000원119,100원118,600원118,800원5,028
cmti7kty9009z10f9ryd4i2pvstock-5m003550:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7kty5009y10f9sjnrqhf51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 14:00:00raw118,800원119,300원118,700원119,100원4,025
cmti7eeai008t10f9cu7h0ovhstock-5m003550:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:182026-09-01 14:05:18cmti7eeae008s10f9gn3vlg4l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:55:00raw119,000원119,100원118,600원118,700원2,873
cmti77yic007j10f9r1g3gu2rstock-5m003550:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yi8007i10f9fl828wgf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:50:00raw119,200원119,300원118,800원119,000원1,761
cmti71jls006b10f9fy0wxgi6stock-5m003550:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jlo006a10f97yy7e4cv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:45:00raw119,400원119,500원119,000원119,100원3,738
cmti6v3uw004z10f9uh3zmal9stock-5m003550:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3us004y10f9w5aoxrgg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:40:00raw119,400원119,700원119,000원119,400원4,164
cmti6ooaw003p10f9rj9var7qstock-5m003550:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6ooas003o10f9wh176bgo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:35:00raw119,400원119,600원119,000원119,300원3,482
cmti6i98w002d10f9x5z9so2xstock-5m003550:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i98s002c10f9ry9yznqj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:30:00raw119,000원119,700원119,000원119,300원3,139
cmti6btmm001510f9pcn0ydbtstock-5m003550:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btmh001410f9pm5iwpkd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:25:00raw119,200원119,200원118,700원119,000원1,894
cmti65dmz01ve10gky7wefmi7stock-5m003550:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dmv01vd10gkjmvft3tv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:20:00raw119,100원119,400원119,000원119,100원2,620
cmti5yykg01u810gk9sd8sevfstock-5m003550:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yykc01u710gkqi3b83gp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:15:00raw118,900원119,200원118,600원119,100원1,582
cmti5siuu01sy10gk7xku5pa6stock-5m003550:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5siuq01sx10gkgmmt1yot1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:10:00raw118,900원119,200원118,600원118,900원1,008
cmti5m36701ro10gkx4t3aelsstock-5m003550:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m36301rn10gk3dl0eawd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:05:00raw118,900원119,200원118,600원118,900원1,468
cmti5fo6201qg10gkvvje3muestock-5m003550:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo5y01qf10gkbovanaxn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:00:00raw119,000원119,200원118,800원119,100원2,276
cmti598gi01p410gk0mnqvqtmstock-5m003550:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598ge01p310gkc21cow631
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:55:00raw119,300원119,300원118,700원119,000원1,075
cmti52szy01nq10gku68up7fystock-5m003550:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52szu01np10gk74lccn6h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:50:00raw119,300원119,400원119,100원119,300원673
cmti4wdvs01mk10gkjiypjq1ustock-5m003550:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdvo01mj10gkcca5h59n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:45:00raw119,100원119,300원118,900원119,300원1,095
cmti4py1h01la10gk435n89qkstock-5m003550:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:182026-09-01 12:50:18cmti4py1d01l910gk939yg4121
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:40:00raw119,100원119,300원119,000원119,000원660
cmti4jic901k010gkb7krvpmsstock-5m003550:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4jic401jz10gkytqcgjqq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:35:00raw118,900원119,100원118,600원119,100원695
cmti4d3d301ik10gk0mqdf1qxstock-5m003550:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3cz01ij10gkdftq54kj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:30:00raw118,500원119,000원118,500원119,000원2,159
cmti4d3ct01ii10gkqkk1eofxstock-5m003550:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3cp01ih10gkdfcgii8g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:25:00raw118,600원118,700원118,500원118,500원855
cmti408mo01g610gk37fala0sstock-5m003550:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408mk01g510gkcreajq3v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:20:00raw118,700원118,900원118,500원118,600원466
cmti3tsca01ey10gkvadi6w6bstock-5m003550:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3tsc101ex10gk0oool0zw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:15:00raw118,600원118,700원118,200원118,700원1,516
cmti3ndb201dk10gkz82ce9rhstock-5m003550:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nday01dj10gkw7yip0cc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:10:00raw118,900원118,900원118,600원118,600원911
cmti3gxl901ce10gkedzlfzpxstock-5m003550:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxl501cd10gkmd0lnzyf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:05:00raw118,200원118,900원118,200원118,900원1,433
cmti3ahv801b010gk2jpsudq3stock-5m003550:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahv401az10gk2n3awt6r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 12:00:00raw118,300원118,300원118,200원118,200원258
cmti343cu019s10gknfo99v14stock-5m003550:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343cq019r10gk6994ajrn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:55:00raw118,100원118,300원118,000원118,300원440
cmti2xnce018g10gk9475rzmostock-5m003550:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnc9018f10gk239sid881
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:50:00raw117,900원118,100원117,900원118,100원581
cmti2r7ez017410gkiqotrwvystock-5m003550:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7ev017310gkomiyqz761
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:45:00raw117,600원118,000원117,600원117,800원603
cmti2ksie016010gk1w0ewb97stock-5m003550:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksib015z10gky9hd2mqp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:40:00raw117,900원117,900원117,300원117,600원6,062
cmti2ecsu014o10gkb3l61fvxstock-5m003550:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:182026-09-01 11:45:18cmti2ecsk014n10gkmvcde2w71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:35:00raw118,000원118,000원117,800원117,800원871
cmti27x1i013c10gkb8nb4dh3stock-5m003550:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27x1e013b10gktxy0xf2i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:30:00raw118,000원118,100원117,900원118,000원351
cmti27x19013a10gkc5idldomstock-5m003550:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27x15013910gkewn6r8u81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:25:00raw117,700원118,000원117,400원118,000원5,734
cmti1v47r010w10gk0i2lbrf2stock-5m003550:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v47n010v10gkj1b4cfe21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:20:00raw117,650원117,900원117,600원117,600원931
cmti1omoe00zk10gkim9bw9j1stock-5m003550:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omoa00zj10gk6kltenro1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:15:00raw117,800원117,800원117,600원117,650원413
cmti1i6y300ya10gkjnit9rr1stock-5m003550:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6y000y910gk7yq8876o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:10:00raw117,700원117,900원117,600원117,900원325
cmti1bsfl00x010gkcreqd5hsstock-5m003550:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsfh00wz10gkhv500mx31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:05:00raw117,900원117,900원117,300원117,600원902
cmti15cgv00vq10gkzljx43wzstock-5m003550:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:182026-09-01 11:10:18cmti15cgr00vp10gkcpplidxq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:00:00raw118,000원118,300원117,700원118,000원990
cmti0ywmz00ug10gk4w4egp8ystock-5m003550:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywmv00uf10gk30l944n51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:55:00raw117,900원118,000원117,500원118,000원2,114
cmti0shmo00t610gka4bsvg1sstock-5m003550:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shmk00t510gktw2q8q2r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:50:00raw118,100원118,400원117,500원117,500원1,771
cmti0m21400rw10gko7vj3wx5stock-5m003550:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m21000rv10gk6biro1981
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:45:00raw117,900원118,300원117,700원118,200원2,016
cmti0fma500qk10gkx0c461wpstock-5m003550:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm9x00qj10gk8k6xp0401
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:40:00raw117,900원118,000원117,200원117,800원1,230
cmti0fm9p00qi10gkipjps1ehstock-5m003550:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm9l00qh10gka8vyhxsm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:35:00raw117,100원117,900원116,800원117,900원3,274
cmti02rih00o210gknoos7xrtstock-5m003550:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:172026-09-01 10:40:17cmti02rie00o110gkjl0bxyv91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:30:00raw116,300원117,300원115,700원116,800원2,548
cmthzwbt400mu10gkng17yky0stock-5m003550:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbt000mt10gkzoga3hey1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:25:00raw116,700원116,800원116,100원116,300원2,285
cmthzpx8q00le10gk3r5wfaupstock-5m003550:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx8m00ld10gkeh0eh9l71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:20:00raw116,200원116,700원116,100원116,400원1,338
4,936건 중 3,451–3,500← 이전70 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬