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
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
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
cmtckhv8k08380zdx33jfa49wstock-5m003550:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv8h08370zdxtfcv22r11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 15:15:00raw116,000원116,000원115,900원116,000원4,041
cmtckbfgh081u0zdx1iyikys2stock-5m003550:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfgd081t0zdx6sd3cmvn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 15:10:00raw115,900원116,000원115,900원115,900원4,647
cmtck50im080m0zdx2jxvcc55stock-5m003550:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50ii080l0zdxn61s7a941
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 15:05:00raw115,800원116,000원115,600원116,000원4,538
cmtcjykzt07ze0zdx5zlyj268stock-5m003550:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykzq07zd0zdxbniikfep1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 15:00:00raw115,800원115,900원115,600원115,800원3,166
cmtcjs52l07y20zdxt7i0v86astock-5m003550:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs52i07y10zdxhcvyurry1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:55:00raw116,000원116,000원115,600원115,800원4,367
cmtcjlrxq07wu0zdx62hclwl0stock-5m003550:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrxm07wt0zdxxiwioz6v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:50:00raw115,900원116,000원115,800원115,800원3,409
cmtcjfag807vk0zdxlbxem9awstock-5m003550:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:182026-08-28 14:55:18cmtcjfag407vj0zdx43wk2mwr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:45:00raw115,900원116,000원115,800원115,900원3,256
cmtcj8uqm07u80zdxqtkbx0q6stock-5m003550:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8uqj07u70zdxnkk2gjl91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:40:00raw116,000원116,000원115,700원116,000원3,622
cmtcj2g1b07sw0zdx9ibvan1pstock-5m003550:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2g1707sv0zdxbhl59ds81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:35:00raw115,900원116,000원115,700원116,000원2,745
cmtciw05s07ro0zdxfl5f51skstock-5m003550:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw05o07rn0zdx2gpvsb3b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:30:00raw115,800원116,000원115,500원116,000원2,491
cmtcipkd107qc0zdx68abjehrstock-5m003550:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipkcx07qb0zdxn4cdjwm11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:25:00raw115,800원115,900원115,600원115,800원2,576
cmtcij5dj07p60zdxrvdkv62astock-5m003550:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5df07p50zdxb1y4831o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:20:00raw115,600원115,900원115,500원115,800원2,913
cmtcicpom07nu0zdx4q55ztpvstock-5m003550:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpoi07nt0zdxynr7uzb41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:15:00raw115,700원115,800원115,600원115,600원2,045
cmtci69xn07mi0zdxpag0obmrstock-5m003550:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69xj07mh0zdxewyvr7am1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:10:00raw115,800원115,800원115,400원115,600원2,204
cmtchzvse07la0zdx5ewz060fstock-5m003550:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvsb07l90zdx2r5actcc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:05:00raw115,800원115,900원115,600원115,700원2,082
cmtchtfc507k20zdxe10hhm4rstock-5m003550:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtfc007k10zdx0gskb0fw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:00:00raw115,700원115,900원115,600원115,850원1,951
cmtchmzji07is0zdx27ibgt56stock-5m003550:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzjf07ir0zdxf52jxgyd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:55:00raw115,800원116,000원115,700원115,700원1,910
cmtchgkob07hg0zdxk0u7t1gdstock-5m003550:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgko707hf0zdxl3swzj6g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:50:00raw115,800원116,000원115,600원115,800원2,094
cmtcha4xi07g60zdx7x35qg3cstock-5m003550:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4xe07g50zdxv1bkys7h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:45:00raw115,800원116,000원115,500원115,600원2,429
cmtch3p5007ew0zdxis1x22mlstock-5m003550:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p4x07ev0zdxtsyuuj0h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:40:00raw115,800원116,000원115,700원115,900원1,856
cmtcgx9g707do0zdxietuzm76stock-5m003550:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9g407dn0zdxpx5b1x6z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:35:00raw115,500원115,900원115,400원115,800원1,882
cmtcgquik07ce0zdxycq31j2estock-5m003550:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgquig07cd0zdx3dmf87cc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:30:00raw116,000원116,000원115,400원115,400원2,991
cmtcgkerv07b40zdxcwgp4t4ostock-5m003550:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:182026-08-28 13:35:18cmtcgkerr07b30zdxuforave61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:25:00raw116,000원116,100원115,700원115,800원2,529
cmtcgdz68079u0zdxu2lac980stock-5m003550:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz64079t0zdx6dk2hqig1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:20:00raw116,000원116,100원116,000원116,100원1,808
cmtcg7jci078e0zdx2655g0lvstock-5m003550:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7jce078d0zdxsapv5ygm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:15:00raw116,000원116,100원115,900원116,100원1,744
cmtcg14jk07760zdx8ectpjv8stock-5m003550:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14jg07750zdxjwn2c1711
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:10:00raw115,500원116,100원115,500원115,900원2,637
cmtcfuonb075y0zdxao3hza49stock-5m003550:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuon7075x0zdxu3f9lox31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:05:00raw115,700원115,900원115,400원115,600원1,743
cmtcfo8x9074q0zdxwncojvdbstock-5m003550:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8x6074p0zdxcjgap3y41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:00:00raw115,900원115,900원115,500원115,800원2,099
cmtcfhu00073g0zdxo809384ostock-5m003550:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtzx073f0zdxhx0loj9u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:55:00raw115,800원116,000원115,700원115,900원2,796
cmtcfbecn07220zdxs6wnvrhkstock-5m003550:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:182026-08-28 13:00:18cmtcfbecj07210zdxadt4d7sf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:50:00raw115,600원115,900원115,600원115,900원1,488
cmtcf4yk3070u0zdxvf029hq7stock-5m003550:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yk0070t0zdx8owmezpu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:45:00raw115,500원115,800원115,100원115,600원1,918
cmtceyjkc06zg0zdxmxhaa8ggstock-5m003550:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjk806zf0zdx2a154htv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:40:00raw115,900원116,000원115,500원115,500원2,568
cmtces3vc06ya0zdx0ufpgtorstock-5m003550:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3v906y90zdx7wbqe8op1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:35:00raw116,000원116,000원115,600원115,900원1,640
cmtcelobb06x00zdxcg69c71istock-5m003550:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtceloay06wz0zdxkw02v60r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:30:00raw115,800원116,000원115,700원115,900원1,706
cmtcef97906vq0zdxklmccyg5stock-5m003550:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef97506vp0zdxuabasbjd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:25:00raw115,800원115,900원115,500원115,700원1,385
cmtce8th706ug0zdxpqyzqwzsstock-5m003550:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:182026-08-28 12:30:18cmtce8th306uf0zdxdv8j2ols1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:20:00raw115,900원115,900원115,500원115,800원2,598
cmtce2du206t60zdxjjhrv8mistock-5m003550:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dty06t50zdxmrp4i0541
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:15:00raw115,800원115,900원115,800원115,900원1,406
cmtcdvys306ru0zdx9go8m0zestock-5m003550:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvys006rt0zdx3qrtu6071
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:10:00raw115,500원115,800원115,500원115,800원1,517
cmtcdpj2u06qm0zdxug11e5opstock-5m003550:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:182026-08-28 12:15:18cmtcdpj2q06ql0zdxnim4jkd01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:05:00raw115,500원115,700원115,300원115,600원1,753
cmtcdj3d806pa0zdx1mipecz3stock-5m003550:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3d406p90zdxyar3q37n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:00:00raw115,500원115,700원115,300원115,500원2,008
cmtcdcnol06ny0zdxv0xirvyastock-5m003550:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnoh06nx0zdxyx6v5jbr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:55:00raw115,300원115,600원115,200원115,500원1,712
cmtcd68n206ms0zdxtpt3wml2stock-5m003550:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:182026-08-28 12:00:18cmtcd68my06mr0zdxfo0qmxfi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:50:00raw115,300원115,500원115,100원115,300원1,716
cmtcczt0s06lk0zdxm1booeavstock-5m003550:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczt0o06lj0zdx5ecbp21r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:45:00raw115,300원115,400원115,100원115,200원1,870
cmtcctd8b06k60zdxx88gpus0stock-5m003550:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd8706k50zdx92a4pmjm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:40:00raw115,400원115,500원115,100원115,200원1,908
cmtccmy8106iy0zdx2var35k9stock-5m003550:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:182026-08-28 11:45:18cmtccmy7y06ix0zdx8d9307u01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:35:00raw115,300원115,500원115,100원115,400원1,760
cmtccgikf06hq0zdx8cvxrjkvstock-5m003550:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgikc06hp0zdx5si74y791
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:30:00raw115,400원115,600원115,200원115,400원1,494
4,939건 중 3,601–3,650← 이전73 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬