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
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
cmtgpa4ck09tv0zdxxkdjdv7lstock-5m003550:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:192026-08-31 12:50:19cmtgpa4c709tu0zdxtx3yt8aq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:40:00raw117,200원117,600원117,200원117,400원1,279
cmtgpa4br09tt0zdx2mrq3um1stock-5m003550:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:50:192026-08-31 12:50:19cmtgpa4b009ts0zdx7wa8ixrz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:35:00raw117,400원117,500원117,200원117,200원695
cmtgox8cw09r90zdxv1szkgjxstock-5m003550:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox8cs09r80zdxjyfzo5ya1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:30:00raw117,700원117,700원117,400원117,400원844
cmtgoqt4h09pz0zdxurxa6r2estock-5m003550:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt4e09py0zdxinzx1d141
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:25:00raw117,600원117,700원117,600원117,700원349
cmtgokf6309or0zdxtv3zuntnstock-5m003550:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf5z09oq0zdxi5rqjfq61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:20:00raw117,600원117,700원117,600원117,700원384
cmtgodxz709nf0zdxugxi2acistock-5m003550:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:182026-08-31 12:25:18cmtgodxyz09ne0zdxvn2voqy81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:15:00raw117,900원118,000원117,600원117,600원836
cmtgo7i9b09m70zdxo8fffyr1stock-5m003550:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i9709m60zdxpzgl1x9c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:10:00raw117,600원118,000원117,600원117,900원4,943
cmtgo13ao09kv0zdxjqkh73vqstock-5m003550:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo13ak09ku0zdxk83m47311
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:05:00raw117,300원117,600원117,000원117,600원4,770
cmtgnuobb09jl0zdxl5qf0mmzstock-5m003550:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:192026-08-31 12:10:19cmtgnuob709jk0zdxnhltg1oi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:00:00raw117,300원117,500원117,200원117,300원2,987
cmtgno7ux09i90zdxd2uuv3y9stock-5m003550:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7ur09i80zdx17srqbgq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:55:00raw117,200원117,300원116,900원117,300원6,107
cmtgnhs6909h10zdxue6k0mwistock-5m003550:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs6209h00zdx7a9mco6a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:50:00raw116,900원117,200원116,800원117,200원840
cmtgnbd7709fr0zdxyeurlbf3stock-5m003550:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd7009fq0zdxs7izqyn71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:45:00raw116,800원117,100원116,800원116,900원2,543
cmtgn4xiz09eh0zdxao4t4rbkstock-5m003550:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xiw09eg0zdx1mxbw6111
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:40:00raw116,700원116,900원116,400원116,800원1,002
cmtgmyhrv09d50zdxug4ztd6kstock-5m003550:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhrr09d40zdx546po9i21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:35:00raw116,600원116,800원116,500원116,800원475
cmtgms2vi09bx0zdxykqodynhstock-5m003550:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2vf09bw0zdxmukjo5941
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:30:00raw116,400원116,600원116,200원116,500원776
cmtgmloko09ap0zdxqhkzee8nstock-5m003550:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlokk09ao0zdx0r3y4n7c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:25:00raw116,500원116,900원116,400원116,400원3,667
cmtgmf7fy099f0zdxfl6l4upustock-5m003550:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7fs099e0zdxybe34ee61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:20:00raw116,300원116,500원116,300원116,500원1,130
cmtgm8sns09850zdxwryxiulnstock-5m003550:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8snj09840zdxr330pwf31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:15:00raw116,500원116,600원116,300원116,300원1,154
cmtgm2d67096r0zdx5hhk8cfsstock-5m003550:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2d5t096q0zdx9mdy4tpy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:10:00raw116,500원116,600원116,500원116,500원586
cmtglvx7z095j0zdx6xo0udc2stock-5m003550:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx7v095i0zdxd7jd9mck1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:05:00raw116,700원116,900원116,500원116,500원964
cmtglphd609490zdxr0174tvxstock-5m003550:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglphd109480zdxw9bclyyx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:00:00raw116,400원116,700원116,400원116,700원974
cmtglj2es09310zdxs8i5y7fystock-5m003550:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2em09300zdxdp283kxh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:55:00raw116,400원116,700원116,200원116,300원1,671
cmtglcmpv091r0zdx9xn9iloostock-5m003550:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmpr091q0zdxje14pncb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:50:00raw116,400원116,500원116,000원116,300원835
cmtgl67xt090f0zdxyj3gm3e9stock-5m003550:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67xn090e0zdxx1fdhjld1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:45:00raw116,000원116,600원115,800원116,400원1,631
cmtgkzs2k08z50zdxacjgmpoustock-5m003550:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzs2g08z40zdxhp0d42ml1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:40:00raw116,100원116,200원116,000원116,000원670
cmtgkzs2a08z30zdxyhdjuudystock-5m003550:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzs2408z20zdxyelnca0d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:35:00raw116,300원116,300원115,800원116,100원1,252
cmtgkmwn908wn0zdx8zkg52a0stock-5m003550:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwn308wm0zdxw7pn8e2y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:30:00raw116,400원116,500원116,100원116,300원940
cmtgkghnw08v90zdx1k6q26hsstock-5m003550:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghns08v80zdx0amsth8g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:25:00raw116,600원116,700원116,200원116,500원1,226
cmtgka5mw08u30zdx53ab7drsstock-5m003550:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5ms08u20zdxdhwbxht91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:20:00raw116,800원116,800원116,100원116,600원1,895
cmtgk3mnr08st0zdxo3d3xn1vstock-5m003550:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mno08ss0zdxqgvwdgd91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:15:00raw116,900원117,000원116,200원116,800원2,971
cmtgjxad708rj0zdxofdttsldstock-5m003550:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxad408ri0zdxiumag1v21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:10:00raw116,500원116,800원116,300원116,800원1,938
cmtgjqtnj08q50zdxglpgr555stock-5m003550:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtnc08q40zdxy9buysoi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:05:00raw116,600원116,800원116,000원116,600원3,383
cmtgjkd3g08ot0zdxss4thajgstock-5m003550:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkd3a08os0zdxag7szd8m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:00:00raw116,200원116,700원115,800원116,600원2,445
cmtgjdw6e08nj0zdx7uhwyp40stock-5m003550:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw6808ni0zdx99urizxn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:55:00raw117,100원117,200원116,200원116,200원1,473
cmtgj7hhj08md0zdxmoszqon1stock-5m003550:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hhg08mc0zdxukm9qeri1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:50:00raw116,900원117,400원116,800원117,100원9,760
cmtgj11ku08l30zdxrmf6ecr0stock-5m003550:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:182026-08-31 09:55:18cmtgj11kq08l20zdx7f3d50tu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:45:00raw117,000원117,200원116,400원116,900원2,398
cmtgiun3k08jv0zdxu4x3puiistock-5m003550:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiun3g08ju0zdxdc0ahjak1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:40:00raw116,500원117,100원116,400원117,000원1,266
cmtgiun3a08jt0zdxwexbyne4stock-5m003550:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiun3608js0zdxa3xtzidc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:35:00raw117,200원117,200원116,300원116,300원1,113
cmtgihrgi08h90zdxnobh7gbestock-5m003550:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrgb08h80zdx9uj2rt8q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:30:00raw116,800원117,600원116,800원117,200원1,827
cmtgibd7808fz0zdx57c7rd4nstock-5m003550:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:202026-08-31 09:35:20cmtgibd7108fy0zdxep2rdwdr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:25:00raw116,900원117,000원116,600원116,900원1,101
cmtgi4zfm08er0zdxnr3snzylstock-5m003550:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zfg08eq0zdx94yp3ywa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:20:00raw116,400원117,400원116,400원117,000원2,676
cmtghygwh08df0zdxys2q0eqcstock-5m003550:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygwa08de0zdxseqcz9q81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:15:00raw116,200원116,500원116,000원116,300원2,105
cmtghs1h408c70zdxy3vjjdlvstock-5m003550:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1gx08c60zdx41rqfw301
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:10:00raw115,100원116,300원114,800원116,200원2,301
cmtghllh508at0zdxlsn593i8stock-5m003550:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllgz08as0zdxxfa4k1nl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:05:00raw114,700원115,100원113,800원115,000원4,680
cmth0cfsc0b2h0zdx26u40qeustock003550:202608312026-08-31dayperiod2026-08-31 18:00:032026-08-31 18:00:03cmth0cfs60b2g0zdxquez07p71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-31 09:00:00raw115,700원120,300원113,400원119,400원597,975
cmtghf6or089n0zdx4irjxb91stock-5m003550:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6ol089m0zdx940ef1q71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:00:00raw115,700원115,800원113,400원114,700원5,803
cmtcl15on08700zdxmu84588qstock-5m003550:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15ok086z0zdxhjrw1f131
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 15:30:00raw115,300원115,300원115,300원115,300원0
cmtckupun085o0zdx8n3432lqstock-5m003550:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckupul085n0zdx6ywsxk5j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 15:25:00raw115,300원115,300원115,300원115,300원0
cmtckoazx084g0zdx3kspl3dustock-5m003550:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoazu084f0zdx8nrl906h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 15:20:00raw115,300원115,300원115,300원115,300원0
4,935건 중 3,551–3,600← 이전72 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬