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
cmt6hvifp004w0zef8bh65mctstock-5m003550:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvifl004v0zefxbheeayr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:15:00raw110,800원110,800원109,500원109,600원3,771
cmt6hp2i0003o0zefpx2oy0westock-5m003550:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:182026-08-24 09:20:18cmt6hp2hw003n0zef9qrwjpt91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:10:00raw109,700원111,200원109,700원110,700원3,717
cmt6himtn002c0zefcxunk0sgstock-5m003550:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himtj002b0zefeowxin5m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:05:00raw109,500원111,300원108,700원109,700원10,296
cmt6hc83f00140zef9jna0w5nstock-5m003550:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc83a00130zefzmknw2ub1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:00:00raw109,500원110,900원108,300원109,400원14,944
cmt709h8202u40zefmhb9rll8stock003550:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h7x02u30zefvg05a1jt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-24 09:00:00raw109,500원113,500원108,300원113,500원245,563
cmt2ky70o07hn0zcgyj3x0rfpstock-5m003550:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky70l07hm0zcg2cv0503q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 15:30:00raw107,600원107,600원107,600원107,600원0
cmt2krrgv07gb0zcge840zgsxstock-5m003550:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrgr07ga0zcg35pwwfkv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 15:25:00raw107,600원107,600원107,600원107,600원0
cmt2klcdn07f10zcgaiz1f3pqstock-5m003550:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klcde07f00zcgvscbn7w11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 15:20:00raw107,600원107,600원107,600원107,600원0
cmt2kewnc07dt0zcg129j91dastock-5m003550:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:182026-08-21 15:25:18cmt2kewn507ds0zcge7ch1iyu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 15:15:00raw108,000원108,000원107,500원107,600원6,320
cmt2k8gx807ch0zcgpio90vjgstock-5m003550:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gx407cg0zcgomac4ylr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 15:10:00raw108,100원108,100원108,000원108,000원3,094
cmt2k220707b90zcg6raman0fstock-5m003550:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k220307b80zcghhsq6rg71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 15:05:00raw108,300원108,300원108,000원108,100원3,521
cmt2jvm9d079z0zcg56k7oe4bstock-5m003550:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:182026-08-21 15:10:18cmt2jvm99079y0zcgmdoms59m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 15:00:00raw108,100원108,400원108,100원108,200원4,186
cmt2jp6l3078l0zcgvbp72ni4stock-5m003550:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6l0078k0zcgy29yabtx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:55:00raw108,100원108,200원108,100원108,100원3,397
cmt2jite6077b0zcgnim1gop1stock-5m003550:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jite0077a0zcgsawlz7tk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:50:00raw107,900원108,300원107,900원108,100원6,512
cmt2jcbx107630zcgmg0u5kx3stock-5m003550:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbwy07620zcg5ts58p3h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:45:00raw108,300원108,300원107,900원107,900원4,081
cmt2j5wgh074r0zcgzwcpznbdstock-5m003550:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wgc074q0zcg10oz9onm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:40:00raw108,100원108,300원108,000원108,200원6,323
cmt2izggo073j0zcgrrhkfewhstock-5m003550:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izggh073i0zcg9vh7lbu71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:35:00raw108,100원108,200원108,100원108,100원3,240
cmt2it1mp07290zcgl1j90hwfstock-5m003550:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1ml07280zcgt6umxo261
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:30:00raw108,100원108,400원108,100원108,100원3,816
cmt2imlty070z0zcg6b5pv606stock-5m003550:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:182026-08-21 14:35:18cmt2imltv070y0zcgc90xj85d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:25:00raw108,100원108,300원108,000원108,200원3,810
cmt2ig6jv06zr0zcg21fqekdlstock-5m003550:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:182026-08-21 14:30:18cmt2ig6jh06zq0zcgilqjtz7a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:20:00raw108,500원108,700원108,000원108,100원5,370
cmt2i9ras06yd0zcg4bs4x2lxstock-5m003550:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9ral06yc0zcgqjnieii11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:15:00raw108,700원109,000원108,400원108,500원4,267
cmt2i3bz006x50zcgc72vqumastock-5m003550:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3byx06x40zcg257vecwr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:10:00raw109,100원109,300원108,800원108,900원9,018
cmt2hwvr006vv0zcg88nxhhclstock-5m003550:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvqw06vu0zcg2ellsqsg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:05:00raw109,700원109,800원109,100원109,100원5,003
cmt2hqg3r06un0zcge01gl6m7stock-5m003550:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg3n06um0zcgayqfidf31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:00:00raw109,900원110,000원109,700원109,700원2,556
cmt2hk18906tb0zcg9abu1cvustock-5m003550:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk18506ta0zcgswlqed4y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:55:00raw109,900원110,100원109,900원109,900원4,248
cmt2hdmwx06s30zcgbso2r5b8stock-5m003550:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmwt06s20zcgf81x2bpq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:50:00raw109,900원110,000원109,900원109,900원1,449
cmt2h75mz06qp0zcgae3rfbg1stock-5m003550:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75mv06qo0zcgfvgfui2o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:45:00raw109,800원110,000원109,700원109,900원3,573
cmt2h0qt106pj0zcg7f7bivsdstock-5m003550:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qss06pi0zcgk8zpf7bf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:40:00raw109,400원110,000원109,400원109,800원8,551
cmt2gub0706o70zcgfd2uz6rvstock-5m003550:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:182026-08-21 13:45:18cmt2gub0406o60zcgbabmb90s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:35:00raw109,500원109,600원109,300원109,400원2,085
cmt2gnva806mz0zcg6s2dm0qystock-5m003550:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnva206my0zcgg5xf4jxg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:30:00raw109,300원109,700원109,300원109,500원3,356
cmt2ghgbt06ln0zcg04ycmy1wstock-5m003550:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghgbq06lm0zcgcfzaacmb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:25:00raw109,300원109,400원109,200원109,300원3,002
cmt2gb11606kf0zcgd5dtyyxkstock-5m003550:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb11206ke0zcge1xt0p3e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:20:00raw109,200원109,300원109,000원109,300원4,527
cmt2g4kz906iz0zcgn2becq2ystock-5m003550:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kz506iy0zcgwlxmfiui1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:15:00raw109,100원109,300원109,100원109,200원2,668
cmt2fy58k06hr0zcg3jn5ykjbstock-5m003550:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy58h06hq0zcgce5xacsa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:10:00raw109,200원109,200원108,800원109,100원3,363
cmt2frqda06gl0zcgahjomdsxstock-5m003550:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqd706gk0zcgpl8s6y2s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:05:00raw109,600원109,600원109,100원109,100원1,251
cmt2flaja06fb0zcgflfzeaeystock-5m003550:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flaj206fa0zcgilhtu5071
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:00:00raw109,100원109,600원109,100원109,600원7,272
cmt2feurp06dz0zcg6rqyjt47stock-5m003550:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feurm06dy0zcg4zzo06kq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:55:00raw109,100원109,200원109,100원109,100원1,279
cmt2f8fsh06cr0zcgyj6cx99ustock-5m003550:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fse06cq0zcgh4oiqet71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:50:00raw109,300원109,400원109,100원109,100원1,715
cmt2f203006bf0zcguhp7qvhmstock-5m003550:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f202x06be0zcg8nak2oks1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:45:00raw109,400원109,500원109,300원109,300원1,880
cmt2evkdd06a70zcg8ytvuiqfstock-5m003550:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkd906a60zcgnvxp351c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:40:00raw109,400원109,500원109,400원109,400원1,855
cmt2ep5e4068t0zcge3mzgvrtstock-5m003550:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5e1068s0zcgioe62gcz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:35:00raw109,500원109,600원109,400원109,500원3,675
cmt2ep5dw068r0zcg3gzvo3h1stock-5m003550:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5dt068q0zcgx2p8r8xw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:30:00raw109,600원109,700원109,400원109,500원4,846
cmt2eca20066d0zcgnbip0hpqstock-5m003550:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2eca1w066c0zcgnf0dlak41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:25:00raw109,600원109,600원109,500원109,500원2,999
cmt2e5w38064z0zcgt3m036ykstock-5m003550:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w35064y0zcgme4w54ab1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:20:00raw109,800원109,800원109,600원109,600원2,379
cmt2dzfar063r0zcg5b48n17estock-5m003550:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:18cmt2dzfan063q0zcg99yglaw81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:15:00raw109,600원109,900원109,400원109,800원4,844
cmt2dsznx062d0zcgwqo7u2ftstock-5m003550:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dsznt062c0zcghll25gjr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:10:00raw109,600원109,800원109,500원109,600원3,165
cmt2dmkln06190zcgvrr9t5b9stock-5m003550:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmklj06180zcgiy5ti73n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:05:00raw109,300원109,700원109,300원109,600원3,136
cmt2dg4xc05zx0zcgfvx68tdpstock-5m003550:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:182026-08-21 12:10:18cmt2dg4x705zw0zcgw3lwkg9u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:00:00raw109,500원109,600원109,300원109,300원3,502
cmt2d9p4505yj0zcgeby7aijvstock-5m003550:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p4205yi0zcgljj838o41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:55:00raw109,500원109,600원109,300원109,500원2,674
cmt2d3a7405x90zcgjnzhtbq3stock-5m003550:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a7005x80zcgi1z7ocmv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:50:00raw109,000원109,700원109,000원109,500원8,929
4,939건 중 3,951–4,000← 이전80 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬