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
cmthz6lr800ho10gkxqj4c7qfstock-5m003550:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lr400hn10gk4ygk64c71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:05:00raw116,300원116,300원115,600원116,000원2,439
cmthz06r900gc10gk5c2ox0w7stock-5m003550:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06r500gb10gktexspxh21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:00:00raw115,700원116,300원115,600원116,300원1,038
cmthytr0b00f010gk12r9i5czstock-5m003550:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytr0700ez10gkwxc0mvs31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:55:00raw116,200원116,200원115,500원115,700원2,223
cmthynd4a00dw10gkmd6og2y7stock-5m003550:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd4600dv10gkt0pz39ph1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:50:00raw116,500원116,500원115,500원115,900원3,967
cmthygwe700cm10gk7s0apfbqstock-5m003550:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwe200cl10gkybjka1lq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:45:00raw116,700원117,300원116,400원116,400원3,172
cmthygwdy00ck10gkcj2whx0bstock-5m003550:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwdu00cj10gkqo0ickmi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:40:00raw116,800원116,800원116,500원116,600원1,922
cmthy415x00a210gko498g0gtstock-5m003550:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy415t00a110gkpm6yj9k91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:35:00raw116,200원117,300원116,000원116,600원2,413
cmthxxn47008s10gkj30ytfl4stock-5m003550:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn43008r10gkn47ljcre1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:30:00raw116,500원117,100원116,000원116,200원4,752
cmthxr6bj007g10gki00v9hk2stock-5m003550:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:182026-09-01 09:35:18cmthxr6bf007f10gkuco3y0621
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:25:00raw116,400원117,000원116,400원116,600원1,843
cmthxksuq006610gk38wvj7onstock-5m003550:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxksum006510gkri1ar3fk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:20:00raw115,900원116,700원115,900원116,500원1,691
cmthxebs6004y10gkk5bt6qebstock-5m003550:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebs2004x10gkas9cb9d81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:15:00raw115,500원116,300원115,500원115,900원1,805
cmthx7vy8003m10gkkxz0t3u9stock-5m003550:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vy4003l10gksig4bxc81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:10:00raw116,100원116,200원115,100원115,500원3,919
cmthx1g5b002a10gkku4vy547stock-5m003550:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g57002910gk1n0rv9dq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:05:00raw116,000원116,300원115,800원116,100원3,642
cmveot346040710crfpx31rh8stock-monthly003550:2026092026-09-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot341040610crsozec7wx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2026-09-01 09:00:00raw117,800원125,700원109,100원110,800원5,569,768
cmthwv1n0001410gkys2nsje2stock-5m003550:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:192026-09-01 09:10:19cmthwv1mv001310gkpwlpskme1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:00:00raw117,800원117,800원114,900원116,000원7,456
cmtjv85b002l110hegyo7e9y9stock003550:202609012026-09-01dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85aw02l010hexo6gdsd81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-01 09:00:00raw117,800원120,300원114,900원120,300원227,855
cmtgvcpfi0b170zdxxrabhkbkstock-5m003550:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpfd0b160zdx0huo31he1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 15:30:00raw119,500원119,500원119,500원119,500원0
cmtgv6ahg0b010zdxsnsa0e9mstock-5m003550:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6ahd0b000zdxg1gmbd371
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 15:25:00raw119,500원119,500원119,500원119,500원0
cmtguzuxa0ayp0zdxvnatvvicstock-5m003550:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzux60ayo0zdxtphuv6061
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 15:20:00raw119,500원119,500원119,500원119,500원0
cmtgutfc00axh0zdxrjhgy6afstock-5m003550:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:182026-08-31 15:25:18cmtgutfbw0axg0zdxjfrjmioz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 15:15:00raw119,400원119,400원119,200원119,300원1,878
cmtgun05y0aw30zdx6fnhuw5gstock-5m003550:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun05u0aw20zdx522smla51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 15:10:00raw119,600원119,600원119,000원119,400원3,394
cmtgugkhl0aut0zdx5vdmjk3mstock-5m003550:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkhg0aus0zdxtsww1bo01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 15:05:00raw119,400원119,700원119,400원119,500원2,654
cmtgua68q0atn0zdxjlfrgiltstock-5m003550:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua68k0atm0zdxc55siyn31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 15:00:00raw119,200원119,500원119,100원119,400원1,268
cmtgu3oza0as90zdxmtxyg94fstock-5m003550:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3oz60as80zdxw4qxkymw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:55:00raw119,400원119,600원119,000원119,200원1,736
cmtgtxc9x0ar10zdxyuc1q4h9stock-5m003550:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:212026-08-31 15:00:21cmtgtxc9t0ar00zdxyb0l57su1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:50:00raw119,200원119,900원119,100원119,300원5,517
cmtgtqute0apt0zdxe9eh8cp4stock-5m003550:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtquta0aps0zdxj10fepky1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:45:00raw119,100원119,250원119,100원119,200원2,828
cmtgtkez40aof0zdxtgs3en7qstock-5m003550:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:182026-08-31 14:50:18cmtgtkeyp0aoe0zdx0itkptqi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:40:00raw119,300원119,300원119,000원119,200원3,118
cmtgtdzp40an70zdxj7jbdpcrstock-5m003550:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzp00an60zdxuhbcmlqm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:35:00raw119,650원119,700원119,200원119,200원3,470
cmtgt7k840alt0zdxci89necostock-5m003550:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k800als0zdx9ssnw4xj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:30:00raw119,900원119,900원118,700원119,700원9,132
cmtgt158i0akp0zdxl5pa6ja6stock-5m003550:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt158e0ako0zdx5gk4cqn81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:25:00raw120,200원120,300원118,300원120,000원4,591
cmtgsupdg0aj70zdx83xxv5umstock-5m003550:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsupdc0aj60zdxusqikmlo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:20:00raw120,200원120,200원119,900원120,200원4,647
cmtgso9o70ai50zdxk72qi8l6stock-5m003550:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9o30ai40zdxxcbylizn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:15:00raw119,900원120,200원119,350원120,100원14,967
cmtgshvqs0agt0zdx3qcp6leustock-5m003550:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvqo0ags0zdxdl4ssfkh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:10:00raw119,500원120,000원119,500원120,000원5,599
cmtgsbe730afj0zdxm78ucguqstock-5m003550:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe6z0afi0zdx56xe2qvi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:05:00raw119,600원119,700원119,500원119,500원2,674
cmtgs50pr0ae70zdxct25bosrstock-5m003550:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:202026-08-31 14:10:20cmtgs50po0ae60zdx4gat2fwi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:00:00raw119,300원119,700원119,200원119,700원9,641
cmtgrykky0ad10zdxvr4qwas4stock-5m003550:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykku0ad00zdxfpvuwjua1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:55:00raw119,200원119,400원119,200원119,200원2,220
cmtgrs3s30abl0zdxucb4cp1tstock-5m003550:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3rz0abk0zdx4pj7a0ui1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:50:00raw119,000원119,400원119,000원119,200원4,003
cmtgrlsj90aaf0zdxbmw2lmmbstock-5m003550:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:232026-08-31 13:55:23cmtgrlsj50aae0zdxv9u8wizv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:45:00raw118,900원119,100원118,700원119,100원2,412
cmtgrf9gg0a950zdx9emde65kstock-5m003550:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9gc0a940zdx9bxi90oe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:40:00raw118,900원119,200원118,600원118,900원8,636
cmtgr8tq80a7x0zdx1p8sdx0pstock-5m003550:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:182026-08-31 13:45:18cmtgr8tq40a7w0zdxzf4feutt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:35:00raw118,600원118,900원118,500원118,800원4,290
cmtgr2eqf0a6l0zdxy2p763gqstock-5m003550:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2eqb0a6k0zdxx6ff9k5d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:30:00raw118,500원118,600원117,900원118,600원2,269
cmtgqvywu0a5d0zdxgikj10hhstock-5m003550:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvywq0a5c0zdxteqr057l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:25:00raw118,300원118,700원118,200원118,500원3,953
cmtgqpj9r0a410zdx2y27gtvkstock-5m003550:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:182026-08-31 13:30:18cmtgqpj9n0a400zdxa32bfj6n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:20:00raw118,000원118,400원117,900원118,300원1,444
cmtgqj3ed0a2r0zdxohs97ixistock-5m003550:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3e90a2q0zdxr65ctygh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:15:00raw117,700원118,200원117,600원117,900원2,441
cmtgqcogh0a1j0zdx3yc9nky5stock-5m003550:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcoge0a1i0zdx2j06gpf61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:10:00raw117,500원117,900원117,500원117,600원3,814
cmtgq68rn0a090zdxuejpc5fhstock-5m003550:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68rj0a080zdxqtp3f32t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:05:00raw117,600원117,600원117,500원117,500원474
cmtgpzt2g09yz0zdxya35x9cpstock-5m003550:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzt2a09yy0zdx67mvtdeq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:00:00raw117,900원118,500원117,600원117,600원15,679
cmtgptf1f09xp0zdx2xfb5k6estock-5m003550:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptf0v09xo0zdxlemlj5xp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:55:00raw117,900원117,900원117,800원117,800원2,081
cmtgpn2w209wf0zdxcskfa4cystock-5m003550:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2vy09we0zdxlreeamxx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:50:00raw117,600원118,100원117,100원117,900원7,415
cmtgpgir609v50zdx6rcwa8pbstock-5m003550:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgir309v40zdxynjpvhat1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:45:00raw117,400원117,600원117,100원117,600원1,302
4,934건 중 3,501–3,550← 이전71 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬