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
cmt6qt00n01ws0zefvvpas6edstock-5m003550:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qt00j01wr0zefuj3bs80f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 13:25:00raw111,700원111,700원111,500원111,700원2,109
cmt6qmk8p01vg0zefji0412smstock-5m003550:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk8l01vf0zefw802m8341
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 13:20:00raw111,400원111,700원111,400원111,700원1,701
cmt6qg5bh01ua0zef046w3e45stock-5m003550:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg5be01u90zefolql0da91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 13:15:00raw111,500원111,600원111,400원111,500원2,074
cmt6q9pnl01t00zefphusdrmxstock-5m003550:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:182026-08-24 13:20:18cmt6q9pnh01sz0zefbvhxzkaz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 13:10:00raw111,400원111,500원111,400원111,400원1,773
cmt6q3c4s01rq0zefpniyptubstock-5m003550:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3c4l01rp0zefqe5sjlod1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 13:05:00raw111,500원111,800원111,400원111,500원1,253
cmt6pwwmi01qg0zefwz515n64stock-5m003550:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwme01qf0zef7xduwihv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 13:00:00raw111,600원111,800원111,400원111,800원2,040
cmt6pqf7001p00zefdgj1dqwistock-5m003550:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:182026-08-24 13:05:18cmt6pqf6s01oz0zefnzqoxbf71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:55:00raw111,300원111,550원111,300원111,500원1,686
cmt6pjzmr01nu0zefxrq4ibpdstock-5m003550:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzmn01nt0zefqznp24un1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:50:00raw111,400원111,500원111,300원111,400원1,364
cmt6pdjr901mi0zefzss6qcxostock-5m003550:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjr501mh0zefq0zzflud1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:45:00raw111,400원111,400원111,200원111,300원1,016
cmt6p758901lc0zef7oy1gdw1stock-5m003550:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p758501lb0zefuqzt6ibn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:40:00raw111,400원111,500원111,200원111,400원880
cmt6p0qtg01k20zef1b9skwvcstock-5m003550:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:202026-08-24 12:45:20cmt6p0qtd01k10zefu9byj32h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:35:00raw111,500원111,500원111,300원111,400원1,405
cmt6ou9dl01iq0zef9g9tfo3vstock-5m003550:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9dh01ip0zefledcb1d01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:30:00raw111,500원111,500원111,300원111,400원1,387
cmt6onuf901hi0zefvskwp89dstock-5m003550:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onuf501hh0zef1sp4cfr11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:25:00raw111,400원111,500원111,300원111,500원1,028
cmt6ohh3p01g80zef4jm37i6ustock-5m003550:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:212026-08-24 12:30:21cmt6ohh3k01g70zefybqvuez21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:20:00raw111,300원111,500원111,200원111,400원1,453
cmt6oaz3h01ey0zeflyvdvybastock-5m003550:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz3d01ex0zef33nwsw021
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:15:00raw111,500원111,500원111,200원111,300원1,278
cmt6o4k3c01di0zef1qj5lfspstock-5m003550:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4k3901dh0zefws9i9g1d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:10:00raw111,600원111,900원111,400원111,600원1,245
cmt6ny4aq01cc0zefjckc0cimstock-5m003550:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny4am01cb0zefk1vij9kj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:05:00raw111,800원111,900원111,300원111,600원1,514
cmt6nromf01b20zefws3n05kdstock-5m003550:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nromc01b10zefb45ue0xg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:00:00raw111,800원111,900원111,300원111,900원1,649
cmt6nl9oz019u0zefthfrt5wvstock-5m003550:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9ov019t0zef4ykydcyo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:55:00raw111,800원111,900원111,400원111,800원1,022
cmt6neuuw018i0zef02anp8yjstock-5m003550:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neuut018h0zefl977n1t61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:50:00raw111,800원111,900원111,100원111,800원2,121
cmt6n8e8c017a0zef5bgd1b87stock-5m003550:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e8701790zefcgieunz41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:45:00raw112,000원112,000원111,600원111,900원1,395
cmt6n8e8101780zefhzg4nt5mstock-5m003550:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e7x01770zefy7p2fi6q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:40:00raw111,700원112,100원111,600원112,000원1,542
cmt6mvjnr014m0zefgzfynvkpstock-5m003550:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjno014l0zefskqdtzs61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:35:00raw112,000원112,200원111,800원111,800원1,634
cmt6mp3rw013a0zef1vj94gvostock-5m003550:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3rr01390zefjjm983ss1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:30:00raw112,100원112,400원111,800원112,100원1,787
cmt6mio2x01260zefp6rrbl3cstock-5m003550:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6mio2t01250zefic6wtvnr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:25:00raw111,900원112,300원111,800원112,100원2,096
cmt6mcgzr010s0zefhxrs9sk1stock-5m003550:20260824:11202026-08-24 11:20:00instantevent2026-08-24 11:30:282026-08-24 11:30:28cmt6mcgzn010r0zefiporbnr91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:20:00raw111,800원111,900원111,600원111,900원1,838
cmt6m5tfp00zm0zefhx7ktmjtstock-5m003550:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tfl00zl0zeff89h6qe01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:15:00raw111,700원112,000원111,300원111,900원2,222
cmt6lzdq400y80zef0456cuqmstock-5m003550:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdq000y70zefpim5davi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:10:00raw111,000원111,700원110,900원111,600원3,222
cmt6lsypt00x00zef3a7xorapstock-5m003550:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsypq00wz0zefab5i16ga1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:05:00raw110,900원111,100원110,600원110,900원2,197
cmt6lmj1j00vs0zefmn68irm3stock-5m003550:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmj1g00vr0zefbea3jlnq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:00:00raw111,000원111,000원110,500원110,900원2,404
cmt6lg39y00ui0zef81npr0a2stock-5m003550:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg39u00uh0zef7a3goy2k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:55:00raw110,900원111,100원110,800원111,000원1,578
cmt6l9pn100t60zefc8qy20dkstock-5m003550:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pmx00t50zefnybamkzl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:50:00raw111,200원111,300원110,800원111,000원2,811
cmt6l38pg00ru0zefm77vfchistock-5m003550:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:182026-08-24 10:55:18cmt6l38pc00rt0zef0cfkngvt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:45:00raw111,300원111,300원110,800원111,200원1,543
cmt6kwsv900qo0zefvsnkcurqstock-5m003550:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsv500qn0zefhc9mpzwe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:40:00raw111,200원111,400원110,700원111,300원1,861
cmt6kqdzi00pc0zefjhgqarqystock-5m003550:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdze00pb0zefo9dsafuk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:35:00raw111,200원111,300원110,700원111,200원1,747
cmt6kjy9m00o20zefskoau3ghstock-5m003550:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:182026-08-24 10:40:18cmt6kjy9h00o10zefddv9xoar1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:30:00raw111,100원111,400원110,700원110,800원2,270
cmt6kdih900mq0zefa9dnf9r7stock-5m003550:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdih500mp0zef977irghy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:25:00raw111,400원111,500원110,900원111,100원1,746
cmt6k746100lc0zefabt5jegsstock-5m003550:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k745x00lb0zefbkikylzc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:20:00raw111,500원111,700원111,000원111,400원1,684
cmt6k745r00la0zeft0usoavtstock-5m003550:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k745n00l90zeff65hmui31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:15:00raw112,000원112,000원111,400원111,700원2,249
cmt6ju83m00iy0zef3o27xys2stock-5m003550:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju83i00ix0zefz2avpr401
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:10:00raw111,600원112,100원111,400원112,000원2,353
cmt6jnsce00hk0zef57k9d2orstock-5m003550:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnsca00hj0zefn7a6n6381
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:05:00raw111,900원112,100원111,600원111,600원2,489
cmt6jnsc600hi0zefd4dk67blstock-5m003550:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnsc200hh0zef1j33ilhi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:00:00raw112,100원112,100원111,400원112,000원2,258
cmt6jaxou00f60zeflzlpv0ixstock-5m003550:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxor00f50zef4ytcnafw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:55:00raw112,000원112,300원111,700원112,100원1,411
cmt6j4icz00dw0zefb8c9v9aostock-5m003550:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:182026-08-24 10:00:18cmt6j4icw00dv0zefpgc0y4h61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:50:00raw111,700원112,500원111,200원112,300원3,851
cmt6j4icr00du0zefj87tuxacstock-5m003550:20260824:09452026-08-24 09:45:00instantevent2026-08-24 10:00:182026-08-24 10:00:18cmt6j4icn00dt0zef8l7d5bm11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:45:00raw111,300원112,100원111,100원111,700원3,786
cmt6irncr00b80zef5kf69km2stock-5m003550:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irncn00b70zefyody28ln1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:40:00raw111,100원111,400원110,700원111,300원2,477
cmt6il7j8009w0zefijdz4tyistock-5m003550:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7j4009v0zefe570ozg71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:35:00raw111,300원111,500원110,700원111,200원3,200
cmt6il7iz009u0zefarh9lrs3stock-5m003550:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7iv009t0zefhogdir8y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:30:00raw110,800원111,400원110,500원111,200원3,371
cmt6i8cvz007i0zef9s9cb1xzstock-5m003550:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cvv007h0zefg8flcrj01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:25:00raw109,900원111,100원109,700원111,100원6,821
cmt6i1zm800660zef3mc2lenwstock-5m003550:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zm400650zefa1tryavv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:20:00raw109,500원110,100원109,500원109,900원3,602
4,939건 중 3,901–3,950← 이전79 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬