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
cmtwfu8w2089k10ku40l0im6mstock-5m003550:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8vy089j10kumvd9aue81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:00:00raw111,800원111,800원111,300원111,500원1,970
cmtwfnr1t088810kuvhsloxeustock-5m003550:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnr1p088710kujee2cosi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:55:00raw111,500원112,000원111,500원111,700원1,596
cmtwfhbv9087010kufkfm0intstock-5m003550:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbv5086z10ku49irczxi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:50:00raw111,600원111,700원111,400원111,500원1,630
cmtwfaw4h085s10kucuakaffjstock-5m003550:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw4d085r10kuq5ka8ivn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:45:00raw111,800원112,000원111,500원111,500원1,585
cmtwf4ghv084g10kuw2e4qzwqstock-5m003550:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4ghr084f10kuyf0ampry1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:40:00raw111,400원112,100원111,400원111,800원2,060
cmtwey2jr083a10kualobge6tstock-5m003550:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2jn083910kudk9by2ov1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:35:00raw111,500원111,600원111,300원111,400원1,176
cmtwerlux081w10kuj1ghwbknstock-5m003550:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerlum081v10kuzlx0hz0e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:30:00raw111,600원111,800원111,400원111,400원1,894
cmtwel60z080o10kuyfhzqzcpstock-5m003550:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel60v080n10ku3nnttj1o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:25:00raw111,500원111,700원111,200원111,600원3,416
cmtwel60q080m10kugewdbmccstock-5m003550:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel60n080l10ku28g9f7yh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:20:00raw111,600원112,100원111,400원111,600원1,261
cmtwe8bc007y410kun56rlfx8stock-5m003550:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:182026-09-11 12:25:18cmtwe8bbw07y310kuubxqp3c51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:15:00raw111,400원111,600원111,300원111,400원1,305
cmtwe1wfy07wu10ku88t5bqhgstock-5m003550:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wfu07wt10ku3xk6bbzi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:10:00raw111,700원111,700원111,300원111,300원2,899
cmtwdvgn607vi10kudimycfx1stock-5m003550:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgn207vh10kux6ghmklc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:05:00raw111,700원111,800원111,600원111,700원2,156
cmtwdp0z007uc10ku0ybravcjstock-5m003550:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:182026-09-11 12:10:18cmtwdp0yw07ub10ku7y5en1bi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 12:00:00raw111,800원111,900원111,700원111,700원2,147
cmtwdim9107t010kucrdb84s9stock-5m003550:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:192026-09-11 12:05:19cmtwdim8x07sz10ku85ivi6ch1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:55:00raw111,900원112,000원111,800원111,800원1,532
cmtwdc99p07ro10kud1o3y7kfstock-5m003550:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc99l07rn10kuko6uk5871
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:50:00raw112,100원112,200원111,900원112,000원1,053
cmtwd5qhx07qg10kumyi7etptstock-5m003550:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:182026-09-11 11:55:18cmtwd5qht07qf10kuhugmwef81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:45:00raw111,900원112,400원111,900원112,200원1,726
cmtwczbu907p810kumg75xojvstock-5m003550:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbu507p710ku96fqorlr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:40:00raw111,950원112,300원111,900원111,900원1,143
cmtwcsv5c07ny10kuvbr3ozkostock-5m003550:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv5807nx10kujjpta04t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:35:00raw111,900원112,000원111,700원112,000원1,915
cmtwcmg6407mo10ku330vxdnvstock-5m003550:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg6007mn10kuk3vvs4jp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:30:00raw112,100원112,250원111,700원111,900원5,818
cmtwcg0f407l610ku3i1rp757stock-5m003550:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0f007l510kugx8lbth71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:25:00raw112,500원112,600원112,100원112,100원2,009
cmtwc9ko807k010kuifo1gf8tstock-5m003550:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9ko407jz10ku52gv1egl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:20:00raw112,700원112,700원112,500원112,500원1,608
cmtwc35v107iq10ku7hfbvlyvstock-5m003550:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35uy07ip10kufp51ak6a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:15:00raw112,700원112,800원112,500원112,600원1,425
cmtwbwq0407hk10ku4ob91e2fstock-5m003550:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwq0007hj10kumgl9dy0b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:10:00raw112,600원113,300원112,500원112,700원1,667
cmtwbqbp107ga10kucqc9im9nstock-5m003550:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbox07g910ku3e6luiao1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:05:00raw112,400원112,700원112,400원112,600원1,166
cmtwbjvc707ey10kubw5s9m74stock-5m003550:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjvc307ex10kusysmfl9z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 11:00:00raw112,700원112,900원112,400원112,500원2,167
cmtwbdglf07do10kuvj0ifal4stock-5m003550:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdglb07dn10kurvcb9w201
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:55:00raw112,600원112,800원112,500원112,600원1,623
cmtwb70vt07cc10ku3r6opupsstock-5m003550:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:19cmtwb70vp07cb10ku8pnz1i6n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:50:00raw112,600원112,700원112,500원112,600원1,218
cmtwb0kyw07b610kui7e3g8e0stock-5m003550:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kys07b510ku3brp0asb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:45:00raw112,500원112,600원112,300원112,500원3,709
cmtwau6ah079u10ku7ztju0i9stock-5m003550:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau6ae079t10kuc3jx1slr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:40:00raw112,800원112,800원112,400원112,400원2,803
cmtwanpky078k10kult8ezbtastock-5m003550:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpku078j10kuq7q28mkd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:35:00raw112,600원112,800원112,500원112,800원2,168
cmtwahae1077610kuxftsqi9bstock-5m003550:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahadx077510kucfg8yoie1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:30:00raw112,700원112,700원112,500원112,600원2,443
cmtwaauyy076010ku0j8g1c4tstock-5m003550:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauyu075z10ku7m9timd41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:25:00raw112,800원112,900원112,600원112,600원2,187
cmtwa4f32074s10ku8b4dcu2dstock-5m003550:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4f2y074r10ku8hadc5mc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:20:00raw112,800원112,900원112,500원112,800원2,151
cmtw9xzdu073g10kuus0ga5osstock-5m003550:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xzdp073f10kum89aenq11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:15:00raw113,000원113,000원112,700원112,800원2,096
cmtw9rlkj072810kuf0t0i5pjstock-5m003550:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rlkf072710kuwgoeijj71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:10:00raw112,800원113,100원112,700원113,000원1,702
cmtw9l6zx070y10kuxkox44bvstock-5m003550:20260911:10052026-09-11 10:05:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6zt070x10kumohbkot11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:05:00raw112,700원112,900원112,600원112,700원2,013
cmtw9eq3v06zk10ku5on1exb9stock-5m003550:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:192026-09-11 10:10:19cmtw9eq3r06zj10ku75bageko1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 10:00:00raw112,600원112,900원112,500원112,800원2,112
cmtw98a3306yc10ku3iwiuvutstock-5m003550:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw98a2z06yb10ku9ryo49ri1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:55:00raw113,000원113,100원112,500원112,500원3,593
cmtw91vgq06x410ku6uhoeilzstock-5m003550:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vgm06x310kups33js6n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:50:00raw112,900원113,300원112,700원113,000원1,844
cmtw8veq506vu10kupnvurldtstock-5m003550:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8vepz06vt10kuh4s6jj651
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:45:00raw112,900원113,000원112,600원112,900원2,744
cmtw8ozlv06ue10ku6xui7i2istock-5m003550:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozlr06ud10ku5biy5z5c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:40:00raw113,400원113,800원112,700원112,800원5,406
cmtw8ijw206t810ku8hm04c8fstock-5m003550:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:18cmtw8ijvy06t710ku5y0pdt441
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:35:00raw113,300원113,600원113,100원113,500원2,222
cmtw8c6hl06s010kui1ufkjnwstock-5m003550:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6hh06rz10ku8ak8l5su1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:30:00raw113,800원113,800원113,000원113,300원4,604
cmtw85pms06qo10kuz2jigljtstock-5m003550:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pmo06qn10ku6day8loj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:25:00raw114,100원114,300원113,700원113,800원2,002
cmtw7z9i306pg10ku3vpp6xz4stock-5m003550:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:182026-09-11 09:30:18cmtw7z9i006pf10kuvfq2rsz01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:20:00raw114,500원114,800원114,000원114,300원3,153
cmtw7sts806o210kup5zukgkfstock-5m003550:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7sts506o110ku0tjynra41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:15:00raw114,000원115,000원113,900원114,500원2,927
cmtw7sts006o010kuld9m33ozstock-5m003550:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7strx06nz10kurr5zhxf91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:10:00raw115,100원115,100원113,900원114,000원4,163
cmtw7fz4h06li10kuwdp3ypw1stock-5m003550:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz4d06lh10ku5l14y2gf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:05:00raw115,300원115,300원114,400원115,100원4,680
cmtw7fz4806lg10ku8ko92k7vstock-5m003550:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz4406lf10kuho0dr9jr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 09:00:00raw112,900원115,400원112,000원115,400원10,432
cmtwq6t7h001111h0bv0wk2cjstock003550:202609112026-09-11dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6t7d001011h0cmtka8oi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-11 09:00:00raw112,900원115,400원111,200원112,500원252,720
2,361건 중 351–400← 이전8 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬