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
cmt2cwuge05w50zcgz4whykbastock-5m003550:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:182026-08-21 11:55:18cmt2cwugb05w40zcgfx66umk41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:45:00raw109,000원109,100원109,000원109,100원1,090
cmt2cqerx05uv0zcgb73fwitsstock-5m003550:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqert05uu0zcg0mxw3qki1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:40:00raw109,000원109,100원109,000원109,100원908
cmt2cjz0e05tf0zcgef01s77ystock-5m003550:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjz0b05te0zcgxcszoa6y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:35:00raw109,100원109,100원109,000원109,000원1,201
cmt2cdk1n05s30zcg90k0mcpdstock-5m003550:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdk1k05s20zcgqewycdh71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:30:00raw109,000원109,100원109,000원109,000원1,007
cmt2cdk1g05s10zcgzupla1bgstock-5m003550:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdk1c05s00zcgt2hagu121
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:25:00raw109,100원109,100원109,000원109,000원788
cmt2c0pcf05pr0zcgk0xt44nistock-5m003550:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0pcc05pq0zcgethbn9cq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:20:00raw108,900원109,300원108,900원109,100원4,788
cmt2bu9rj05oh0zcgbiwxpaxlstock-5m003550:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9rg05og0zcgskkqwirz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:15:00raw109,000원109,100원108,900원109,000원3,347
cmt2bntyl05n30zcgunmvosz0stock-5m003550:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntyh05n20zcgmc1u21tk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:10:00raw109,000원109,100원109,000원109,000원693
cmt2bheb605lx0zcga7iwr56zstock-5m003550:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bheb205lw0zcgfhbuuh8v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:05:00raw108,800원109,200원108,800원109,100원3,383
cmt2bheay05lv0zcgbtbak0zcstock-5m003550:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bheau05lu0zcgfe3d1lpt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:00:00raw108,900원108,900원108,600원108,800원3,253
cmt2b4jpl05jd0zcg6hzuy05vstock-5m003550:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jph05jc0zcgwihlwn5p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:55:00raw109,000원109,100원108,800원108,900원3,248
cmt2ay64q05i30zcg4d5pute8stock-5m003550:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay64m05i20zcgksvpgizn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:50:00raw109,100원109,100원108,700원109,000원3,472
cmt2arovg05gr0zcgbokveifostock-5m003550:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arovc05gq0zcgkv85l6hq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:45:00raw108,900원109,200원108,900원109,100원2,522
cmt2al95405fd0zcgym2apgkwstock-5m003550:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al95105fc0zcgsblllx4g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:40:00raw108,400원109,000원108,400원108,900원3,086
cmt2aetez05e30zcggabmjnqpstock-5m003550:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetew05e20zcgnanci1zl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:35:00raw108,400원108,500원108,100원108,400원5,325
cmt2a8eha05ct0zcgrahx1x5mstock-5m003550:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8eh605cs0zcgia8guauh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:30:00raw109,100원109,100원108,400원108,400원2,746
cmt2a1yqd05bn0zcga1s9zgtrstock-5m003550:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:182026-08-21 10:35:18cmt2a1yq905bm0zcgmdw386wz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:25:00raw109,100원109,300원109,000원109,100원3,223
cmt29vjzn05ad0zcgi64gz4gqstock-5m003550:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjzj05ac0zcg27o4rnal1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:20:00raw109,500원109,700원109,000원109,000원3,316
cmt29p42y05930zcgo9jeiwcqstock-5m003550:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p42u05920zcggbff0x0q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:15:00raw109,200원109,700원109,100원109,600원3,818
cmt29ipaw057t0zcg66vfnjdwstock-5m003550:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ipas057s0zcg003jzrm41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:10:00raw108,400원109,200원108,200원109,200원2,781
cmt29c8lz056j0zcgx6iyv4s2stock-5m003550:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8lv056i0zcgl8r3lne41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:05:00raw109,100원109,200원108,500원108,500원6,049
cmt295svv05590zcgh5hevgs2stock-5m003550:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295svr05580zcg9698idjr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:00:00raw109,100원109,800원109,100원109,200원5,261
cmt28ze1c053z0zcg6hi7d9t8stock-5m003550:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28ze14053y0zcgzjv9vmam1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:55:00raw109,200원109,200원108,600원109,100원5,490
cmt28sy85052n0zcg1oktgztxstock-5m003550:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy81052m0zcgljxdszp21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:50:00raw109,700원109,900원109,200원109,200원5,809
cmt28mimu051h0zcgfc8gijgastock-5m003550:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mimq051g0zcg2cekqa9j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:45:00raw109,300원109,900원109,300원109,600원3,760
cmt28g3k305070zcgdvtir1bmstock-5m003550:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3jz05060zcgovzmcx221
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:40:00raw108,900원109,300원108,900원109,200원4,473
cmt289o4s04yt0zcgbe1j27wjstock-5m003550:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o4o04ys0zcgbshsnlwv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:35:00raw109,000원109,100원108,700원108,900원3,427
cmt283a3004xn0zcg7fua7howstock-5m003550:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt283a2x04xm0zcgdfxsg8tr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:30:00raw108,700원109,000원108,200원109,000원5,125
cmt27wt5h04wd0zcg6ow76fgostock-5m003550:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt5d04wc0zcg39jbpt1g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:25:00raw108,900원108,900원108,500원108,800원3,846
cmt27qdeu04v10zcgcy7elehdstock-5m003550:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qdeq04v00zcgjy8bpvxg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:20:00raw108,900원109,100원108,600원108,900원2,545
cmt27jxrh04tt0zcgoetevi62stock-5m003550:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxrd04ts0zcghs6yvfg21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:15:00raw109,600원109,800원108,400원108,900원6,828
cmt27diqn04sf0zcg7ybm5jyestock-5m003550:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27diqk04se0zcgl9c1tpu61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:10:00raw107,800원109,800원107,800원109,600원4,336
cmt27731004r50zcgl1s5x6z2stock-5m003550:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:182026-08-21 09:15:18cmt27730w04r40zcgpk6yzry61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:05:00raw108,800원108,900원107,700원108,000원5,032
cmt270nf804pv0zcgsdy6nxaustock-5m003550:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:10:172026-08-21 09:10:17cmt270nf404pu0zcgmrxtjlfk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:00:00raw109,200원109,900원108,100원108,800원10,179
cmt2pxxbv07iv0zcgpjiovyuqstock003550:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxxbr07iu0zcgp960f8cr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-21 09:00:00raw109,200원110,100원107,400원107,700원325,170
cmt15icr104n80zcgczsl2ouqstock-5m003550:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icqw04n70zcgve0ji2qs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 15:30:00raw110,300원110,300원110,300원110,300원0
cmt15bx0v04ly0zcg7gzxo9q1stock-5m003550:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:182026-08-20 15:35:18cmt15bx0r04lx0zcglw82uo671
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 15:25:00raw110,300원110,300원110,300원110,300원0
cmt155hbb04ko0zcgarl5832xstock-5m003550:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155hb704kn0zcgyjyg781h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 15:20:00raw110,400원110,400원110,400원110,400원0
cmt14z1p604je0zcggc7g5mv2stock-5m003550:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1p104jd0zcgs44npbqu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 15:15:00raw110,800원111,000원110,300원110,400원6,138
cmt14z1ow04jc0zcgfftmbc8lstock-5m003550:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1os04jb0zcgubxiwhbw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 15:10:00raw111,100원111,300원110,400원110,800원6,948
cmt14m6yc04gu0zcgx48p1fn9stock-5m003550:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6y804gt0zcgqhdt42tb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 15:05:00raw110,300원111,100원110,300원111,100원5,885
cmt14fr9k04fe0zcg4wmei4w9stock-5m003550:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr9d04fd0zcga16jd07i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 15:00:00raw110,300원110,400원110,300원110,300원1,407
cmt149cbs04e40zcg9a2u84u8stock-5m003550:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149cbo04e30zcg2k6scpb41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:55:00raw110,600원110,700원110,300원110,400원2,801
cmt142wly04cy0zcgelvssjr0stock-5m003550:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:182026-08-20 15:00:18cmt142wlu04cx0zcgqg64kx7j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:50:00raw110,300원110,700원110,200원110,700원2,962
cmt13wgvu04bo0zcgb0w3ydxhstock-5m003550:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgvo04bn0zcgcxekhedi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:45:00raw110,500원110,600원110,200원110,300원4,200
cmt13q1xp04ag0zcgz3wa6btmstock-5m003550:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1xl04af0zcg7mxttr6m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:40:00raw110,600원110,800원110,500원110,600원2,905
cmt13jmf404940zcgky6zyfdfstock-5m003550:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmey04930zcgyl8lb7t41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:35:00raw110,500원110,700원110,400원110,600원4,292
cmt13d6j2047u0zcgwa8q7q42stock-5m003550:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6iy047t0zcg852w0kyz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:30:00raw110,900원110,900원110,500원110,600원3,156
cmt136qy1046m0zcgq5bhkfxjstock-5m003550:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qxu046l0zcg3fmb3iys1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:25:00raw111,100원111,100원110,800원110,900원2,103
cmt130buo04580zcgmijs7zfbstock-5m003550:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bui04570zcgy1tphfe21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:20:00raw111,100원111,100원111,000원111,000원476
4,939건 중 4,001–4,050← 이전81 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬