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
cmtcca2xj06gc0zdxt1ws87ccstock-5m003550:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2xa06gb0zdxay1mi1qw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:25:00raw115,200원115,500원115,200원115,400원1,529
cmtcc3o0p06f00zdxfe4397v1stock-5m003550:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3o0h06ez0zdxahk85y7b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:20:00raw115,300원115,400원114,800원115,200원2,317
cmtcbx83p06du0zdx2xy5hgqlstock-5m003550:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx83m06dt0zdxzmhczd9c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:15:00raw115,300원115,500원115,100원115,100원2,801
cmtcbqsgf06cm0zdxm2zz6ftastock-5m003550:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsgb06cl0zdxhln841rx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:10:00raw115,100원115,300원115,000원115,300원2,026
cmtcbkdh006bc0zdxgpoxwhqfstock-5m003550:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdgx06bb0zdxupofemu41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:05:00raw115,000원115,100원114,900원115,100원1,615
cmtcbdxrk06a20zdxlcgltf1dstock-5m003550:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:182026-08-28 11:10:18cmtcbdxrg06a10zdxoxnoq0xp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:00:00raw115,000원115,200원114,900원115,000원2,276
cmtcb7i68068s0zdxufyxpcnestock-5m003550:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i64068r0zdx0mx2c2y91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:55:00raw114,900원115,000원114,800원115,000원1,300
cmtcb136d067e0zdxl2tsrxxjstock-5m003550:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb1369067d0zdxncnmg92h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:50:00raw115,000원115,100원114,700원114,900원2,397
cmtcauni106640zdxmwjlbpp8stock-5m003550:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaunhx06630zdxmcs2cdwu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:45:00raw114,900원115,000원114,500원115,000원2,269
cmtcao7lp064v0zdxkt8tvhevstock-5m003550:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7ll064u0zdx06keynqt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:40:00raw113,900원114,900원113,900원114,900원1,991
cmtcao7lh064t0zdxqyyqvi7estock-5m003550:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7ld064s0zdxqgyhov1g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:35:00raw113,800원114,300원113,800원113,900원2,044
cmtcabd1c062d0zdx8qynuh6xstock-5m003550:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabd17062c0zdxo49w04t11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:30:00raw113,300원113,700원113,000원113,700원2,801
cmtcabd0y062b0zdx526mui65stock-5m003550:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabd0p062a0zdx3eid4pr31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:25:00raw113,500원113,600원113,000원113,300원1,887
cmtc9yj1o05zp0zdxidokvmrrstock-5m003550:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yj1k05zo0zdxu46a732b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:20:00raw113,600원113,700원113,500원113,600원1,095
cmtc9s2k705yf0zdx27gojvw1stock-5m003550:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2k305ye0zdxnvo3gik81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:15:00raw113,600원113,700원113,400원113,600원1,065
cmtc9lmup05x90zdxzo4iwi33stock-5m003550:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmul05x80zdxcc6x7np91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:10:00raw113,700원113,900원113,500원113,600원1,337
cmtc9f75r05vv0zdxc1stxp00stock-5m003550:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f75j05vu0zdxosa083q51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:05:00raw114,100원114,500원113,600원113,800원2,480
cmtc9f75805vt0zdx2n3fx3dkstock-5m003550:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f75005vs0zdx3cc4brwa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:00:00raw114,000원114,300원113,900원114,200원1,413
cmtc92cga05td0zdx2zoidoblstock-5m003550:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cg605tc0zdx0l3iuavo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:55:00raw114,300원114,400원113,800원114,000원1,952
cmtc8vwt305s50zdxlb83bykqstock-5m003550:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwsz05s40zdxj8nl4ukn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:50:00raw114,900원115,100원114,300원114,400원1,676
cmtc8phr805qp0zdx9xxzyk19stock-5m003550:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phr405qo0zdx2xv23wba1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:45:00raw114,300원114,800원114,100원114,800원858
cmtc8j21f05ph0zdxtfo11ybsstock-5m003550:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:18cmtc8j21b05pg0zdx4vcjhc1v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:40:00raw114,300원114,900원114,200원114,300원2,115
cmtc8cmep05o90zdxa45q0qd8stock-5m003550:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmem05o80zdxt94th42z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:35:00raw114,600원114,700원114,300원114,300원1,504
cmtc867iv05n10zdxpwnjbm5astock-5m003550:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867ir05n00zdxr9m7ygy21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:30:00raw114,900원115,200원114,400원114,700원1,766
cmtc7zrnf05lp0zdx1dfy5y12stock-5m003550:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:35:182026-08-28 09:35:18cmtc7zrnb05lo0zdx1a2p7q1n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:25:00raw114,200원115,200원114,200원114,900원3,662
cmtc7tcbm05kh0zdxfb1tp24gstock-5m003550:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tcbh05kg0zdxkju4yskc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:20:00raw114,500원114,700원114,300원114,300원1,001
cmtc7mw7q05iz0zdxl52anzuxstock-5m003550:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw7m05iy0zdxvergywcp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:15:00raw115,100원115,200원114,300원114,500원2,142
cmtc7ghee05hv0zdx4b5dztvcstock-5m003550:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghea05hu0zdxsnu9g0cb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:10:00raw115,800원115,800원114,800원115,100원3,053
cmtc7a1ke05gh0zdx32jhb46pstock-5m003550:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1ka05gg0zdxfyaq894s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:05:00raw115,300원116,100원115,000원115,800원6,593
cmtcq0w2r08880zdx6vy2endrstock003550:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0w2n08870zdxy2uycg881
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-28 09:00:00raw113,700원116,300원113,000원116,300원222,018
cmtc73lt405fd0zdxljre11tfstock-5m003550:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lt005fc0zdxovpjzkrw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:00:00raw113,700원115,500원113,700원115,300원4,037
cmtb5lbeo05cr0zdx8rxbe25fstock-5m003550:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lbel05cq0zdxz7gpbj3a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 15:30:00raw114,200원114,200원114,200원114,200원0
cmtb5evo005bf0zdx5tvuo936stock-5m003550:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:182026-08-27 15:35:18cmtb5evnv05be0zdxk1qk0mj01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 15:25:00raw114,200원114,200원114,200원114,200원0
cmtb58fvv05a30zdx43ncos59stock-5m003550:20260827:15202026-08-27 15:20:00instantevent2026-08-27 15:30:172026-08-27 15:30:17cmtb58fvr05a20zdxd847aado1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 15:20:00raw113,600원113,600원113,600원113,600원0
cmtb520z7058x0zdxh8x35e6gstock-5m003550:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520z3058w0zdxgzo17q0d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 15:15:00raw113,900원114,200원113,600원113,600원2,294
cmtb4vl77057l0zdxsnman7p7stock-5m003550:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:182026-08-27 15:20:18cmtb4vl73057k0zdxa7mcokrq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 15:10:00raw114,200원114,400원113,700원114,000원2,886
cmtb4p5i2056b0zdxw89zoaqastock-5m003550:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5hz056a0zdxd1ayedtb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 15:05:00raw113,700원114,400원113,700원114,200원4,444
cmtb4ipre054z0zdximkrc506stock-5m003550:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipra054y0zdxgumwtpdr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 15:00:00raw113,700원114,400원113,100원113,600원12,047
cmtb4caum053t0zdxqap1uk5ostock-5m003550:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4cauj053s0zdxem7yam8w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:55:00raw114,200원114,200원113,600원114,100원7,501
cmtb45vy6052j0zdxwz0gnp23stock-5m003550:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vy2052i0zdx4ztxorpy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:50:00raw114,100원114,200원113,800원114,100원2,186
cmtb3zfky05190zdx019mixebstock-5m003550:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfku05180zdxjziva2kw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:45:00raw114,500원114,600원113,900원114,200원4,964
cmtb3zfkq05170zdx12jnzcftstock-5m003550:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfkn05160zdxrqlci5b81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:40:00raw114,500원114,800원114,500원114,500원2,148
cmtb3mkqu04yp0zdx757vivjrstock-5m003550:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkqq04yo0zdxrtfh8yht1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:35:00raw114,500원114,800원114,500원114,500원3,406
cmtb3g55y04xf0zdxolxsp2r2stock-5m003550:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g55u04xe0zdxcmlefqx51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:30:00raw114,400원114,600원114,400원114,500원1,944
cmtb39q1s04vz0zdxxw3haim8stock-5m003550:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39q1o04vy0zdxigaauh401
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:25:00raw114,400원114,600원114,400원114,400원2,671
cmtb33aeu04ut0zdxzgqp1pgvstock-5m003550:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:182026-08-27 14:30:18cmtb33aeq04us0zdx7yuglu2z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:20:00raw114,200원114,500원114,000원114,500원4,051
cmtb2wumr04tl0zdxh0uz8golstock-5m003550:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wumo04tk0zdxsszr8ufe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:15:00raw114,800원114,900원114,100원114,200원5,939
cmtb2qfmn04s10zdxajgg8omastock-5m003550:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfmk04s00zdxn7urmc1o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:10:00raw114,800원115,000원114,800원114,800원3,076
cmtb2jzvi04qz0zdxd45oi6uustock-5m003550:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzvf04qy0zdxh2vp5c5g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:05:00raw115,200원115,200원114,800원114,800원2,621
cmtb2dk7c04pr0zdxy2459tsistock-5m003550:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk7804pq0zdxk0lov7n81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:00:00raw115,100원115,200원115,100원115,100원1,735
4,939건 중 3,651–3,700← 이전74 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬