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
cmt12twa804400zcggowfbae9stock-5m003550:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12twa4043z0zcgx70zjzvu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:15:00raw110,100원111,200원110,100원111,000원1,922
cmt12ngf8042q0zcgr4s66av9stock-5m003550:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngf4042p0zcg82ncvhxt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:10:00raw110,400원110,500원110,000원110,200원3,923
cmt12h1jx041i0zcgwt08cs2ystock-5m003550:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1ju041h0zcg0d0pmu281
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:05:00raw110,700원110,800원110,400원110,400원3,038
cmt12alsq04040zcg5b12oax5stock-5m003550:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:182026-08-20 14:10:18cmt12alsm04030zcgymfi3rd81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:00:00raw110,700원110,900원110,700원110,700원2,664
cmt12463b03yw0zcgw0k0d4ejstock-5m003550:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12463703yv0zcgqnf3dz0y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:55:00raw110,900원110,900원110,600원110,800원2,701
cmt11xtb903xo0zcg6spaecipstock-5m003550:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xtb503xn0zcg27cfavc81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:50:00raw111,000원111,100원110,900원110,900원3,924
cmt11rbf603wc0zcgspxnwuqestock-5m003550:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbf203wb0zcgpwl93hg41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:45:00raw111,050원111,100원110,900원110,900원2,366
cmt11kvoi03v00zcgyxivjopdstock-5m003550:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvoe03uz0zcg93vgrki81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:40:00raw111,000원111,100원111,000원111,000원828
cmt11eg0j03ts0zcgtoaeus9vstock-5m003550:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11eg0f03tr0zcgshrzbyk91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:35:00raw111,100원111,200원111,000원111,100원2,555
cmt11812403si0zcg3e36ptldstock-5m003550:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt11812003sh0zcgmgadaj7t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:30:00raw111,200원111,300원111,100원111,100원731
cmt111ldj03ra0zcgsvh60laostock-5m003550:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:182026-08-20 13:35:18cmt111ldf03r90zcgdlyxi6rp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:25:00raw110,900원111,300원110,900원111,100원3,344
cmt10v62o03py0zcg5v1z823qstock-5m003550:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:182026-08-20 13:30:18cmt10v62d03px0zcgdc92trd11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:20:00raw111,000원111,100원110,900원111,000원1,610
cmt10oqpi03oo0zcgkn3td5s4stock-5m003550:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqpe03on0zcg3gbi1kru1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:15:00raw111,300원111,300원111,000원111,000원3,106
cmt10oqp803om0zcg76m6q6jhstock-5m003550:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqp403ol0zcgtd0rsynt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:10:00raw111,200원111,300원111,100원111,200원1,444
cmt10bvfe03m60zcgkdor2yunstock-5m003550:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvfa03m50zcg9o9wneck1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:05:00raw111,200원111,300원111,000원111,200원3,680
cmt105gbx03ks0zcgi4e7flnostock-5m003550:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105gbs03kr0zcg75ixcbhz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:00:00raw111,400원111,400원111,200원111,300원565
cmt105gbn03kq0zcg88yao83pstock-5m003550:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105gbi03kp0zcgjd49epz41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:55:00raw111,100원111,500원111,000원111,300원1,895
cmt0zslf903ia0zcgz6vle7q2stock-5m003550:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zslf503i90zcgbnjq0n421
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:50:00raw111,200원111,500원111,000원111,000원1,546
cmt0zm56t03gy0zcgk67eaxl1stock-5m003550:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm56m03gx0zcg34geml301
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:45:00raw111,000원111,500원110,900원111,100원2,586
cmt0zfqdk03fs0zcg8l7sa3agstock-5m003550:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfqde03fr0zcgnwltne0v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:40:00raw111,100원111,100원110,900원110,900원1,060
cmt0z9ajt03eg0zcggu57slh6stock-5m003550:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9ajp03ef0zcgazv5rcvx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:35:00raw111,200원111,300원111,000원111,100원3,281
cmt0z2uu203d60zcg496drnjostock-5m003550:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2uty03d50zcg4qdzihk51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:30:00raw111,200원111,300원111,100원111,200원618
cmt0ywg2603bu0zcg31c11bnbstock-5m003550:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywg2303bt0zcgsex9cq4a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:25:00raw111,500원111,500원111,100원111,200원2,198
cmt0yq07o03am0zcgx2o66r45stock-5m003550:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq07k03al0zcg37penby11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:20:00raw111,500원111,500원111,300원111,500원945
cmt0yjkhc039a0zcg1ur01izistock-5m003550:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkh203990zcguxxfl8b81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:15:00raw111,300원111,600원111,200원111,500원2,912
cmt0yd4qs03840zcglvu4r9iystock-5m003550:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4qo03830zcghw5n3z591
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:10:00raw111,400원111,500원111,200원111,400원2,853
cmt0y6pu7036s0zcgwpxovzy4stock-5m003550:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6pu3036r0zcgc3mcj74h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:05:00raw111,800원111,800원111,400원111,500원2,358
cmt0y0a39035i0zcgk92s12fcstock-5m003550:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a32035h0zcg4dhgfg561
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:00:00raw111,700원111,900원111,700원111,700원1,208
cmt0xtue1034a0zcgenx5o08pstock-5m003550:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtudx03490zcgi3v3r04e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:55:00raw111,600원111,800원111,400원111,700원1,620
cmt0xnfi003300zcg4ay64knfstock-5m003550:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfhw032z0zcgvfxcjyh31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:50:00raw111,600원111,700원111,500원111,500원1,296
cmt0xgzqn031o0zcgz8o5px9xstock-5m003550:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzqj031n0zcgino7754m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:45:00raw111,800원111,800원111,600원111,600원997
cmt0xak1t030g0zcgluk0vdakstock-5m003550:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xak1m030f0zcgeuk9p64n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:40:00raw111,700원111,800원111,600원111,700원1,299
cmt0x452h02yy0zcgovuu2othstock-5m003550:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x452b02yx0zcg1pmchkwe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:35:00raw111,400원111,800원111,300원111,700원1,188
cmt0wxpd602xu0zcgqzvg6zylstock-5m003550:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:182026-08-20 11:40:18cmt0wxpcz02xt0zcge58rj0yq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:30:00raw110,900원111,400원110,700원111,300원1,600
cmt0wr9zu02wm0zcgfsq5xxclstock-5m003550:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9zq02wl0zcg85f25xxv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:25:00raw110,500원110,900원110,500원110,800원1,750
cmt0wku6102v80zcgx9j3qaoxstock-5m003550:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku5y02v70zcgyfgmj8p61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:20:00raw111,400원111,500원110,100원110,400원4,069
cmt0wef0d02u20zcgsf7etz57stock-5m003550:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0wef0702u10zcgvkcr3zs01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:15:00raw112,100원112,100원111,400원111,500원2,084
cmt0w7zfb02sm0zcgigfz2xegstock-5m003550:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:182026-08-20 11:20:18cmt0w7zf802sl0zcgkmbvxfga1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:10:00raw112,100원112,200원112,100원112,100원1,831
cmt0w1jk802re0zcgccjerx2astock-5m003550:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1jk202rd0zcgbyoox5io1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:05:00raw112,400원112,400원112,100원112,200원1,155
cmt0vv4pa02q80zcgnuqzk6q2stock-5m003550:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4p702q70zcgko01c7eg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:00:00raw112,100원112,500원112,000원112,400원2,748
cmt0vooyb02oy0zcgyctj5iwlstock-5m003550:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:182026-08-20 11:05:18cmt0vooy702ox0zcgg60oo54i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:55:00raw112,500원112,600원112,000원112,100원2,279
cmt0vi99b02no0zcg0ufibjimstock-5m003550:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi99702nn0zcgfrawn3491
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:50:00raw112,400원112,600원112,300원112,400원2,791
cmt0vbua602me0zcg02yumwvtstock-5m003550:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbua202md0zcgcp49rkwh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:45:00raw112,300원112,500원112,200원112,400원4,396
cmt0v5ek902l20zcg5p9qmf8istock-5m003550:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:182026-08-20 10:50:18cmt0v5ek302l10zcg0a6xinmq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:40:00raw112,300원112,300원112,200원112,200원826
cmt0uyyty02js0zcgh2dso0r2stock-5m003550:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyytu02jr0zcgio17km4x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:35:00raw112,000원112,400원112,000원112,300원1,719
cmt0usj6102ii0zcgn9gcxewqstock-5m003550:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj5x02ih0zcg1uq8lmha1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:30:00raw112,300원112,400원112,000원112,100원2,521
cmt0usj5r02ig0zcgxswkf16nstock-5m003550:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj5n02if0zcgihs78dby1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:25:00raw112,200원112,300원112,000원112,300원1,380
cmt0ufoi402g00zcgovawyxawstock-5m003550:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufohy02fz0zcgpuztm9a21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:20:00raw111,700원112,200원111,500원112,200원3,432
cmt0u98r402ek0zcg1sqqpjlmstock-5m003550:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98qx02ej0zcg3zn4vm2w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:15:00raw111,700원112,000원111,600원111,700원2,077
cmt0u2tuc02da0zcgqi0muji9stock-5m003550:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2tu602d90zcg6ses4iht1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:10:00raw111,400원111,800원111,300원111,600원2,446
4,939건 중 4,051–4,100← 이전82 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬