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
cmt0twe5202c40zcgw44wo23zstock-5m003550:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:182026-08-20 10:15:18cmt0twe4w02c30zcg5oyvrahg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:05:00raw111,700원112,300원111,400원111,400원2,958
cmt0tpyfx02aw0zcgo4t51gn2stock-5m003550:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpyft02av0zcg5za79c7k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:00:00raw111,700원112,500원111,400원111,700원3,819
cmt0tjjgg029i0zcg660v518wstock-5m003550:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjgc029h0zcg4nqxj0pj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:55:00raw110,300원111,800원110,200원111,600원2,864
cmt0td3r1028a0zcgzchpt65bstock-5m003550:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3qx02890zcg8c4zeh251
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:50:00raw110,200원110,700원110,100원110,400원1,559
cmt0t6o0p026y0zcgo9ginvvhstock-5m003550:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6o0i026x0zcgamd6d2qc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:45:00raw110,100원110,200원109,900원110,200원2,587
cmt0t0921025q0zcgk9nq07wcstock-5m003550:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t091w025p0zcgd7tk1pky1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:40:00raw110,200원110,700원110,000원110,100원4,108
cmt0sttb6024g0zcgizmeotiastock-5m003550:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0sttb3024f0zcgsj6jz2wj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:35:00raw110,500원110,700원110,200원110,400원2,284
cmt0sndlt02380zcgn8avds0sstock-5m003550:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndlq02370zcgop1bqiwc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:30:00raw110,700원110,800원110,100원110,500원3,011
cmt0sgxvz021y0zcgynb7xrixstock-5m003550:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxvw021x0zcgosz1or3g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:25:00raw110,700원110,800원110,600원110,700원2,418
cmt0sak1s020m0zcgekh1k4o6stock-5m003550:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sak1o020l0zcgwzxil3xu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:20:00raw110,700원111,400원110,600원110,600원2,303
cmt0s437401ze0zcg628z20rpstock-5m003550:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s437001zd0zcgb7b432h01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:15:00raw110,200원110,800원110,200원110,700원3,246
cmt0rxnia01y40zcgneee9as8stock-5m003550:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxni501y30zcgia9uw2af1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:10:00raw110,500원110,900원110,000원110,200원3,812
cmt0rr8k301wq0zcg4xn1vcxgstock-5m003550:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8jz01wp0zcgn0urvrpl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:05:00raw109,900원111,200원109,600원110,500원2,685
cmt1ai2bs04om0zcg4fdw8o61stock003550:202608202026-08-20dayperiod2026-08-20 18:00:032026-08-20 18:00:03cmt1ai2bl04ol0zcgfxrmohgq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-20 09:00:00raw110,000원112,600원109,100원110,400원223,206
cmt0rksx001vi0zcgiez0q7htstock-5m003550:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:182026-08-20 09:10:18cmt0rksww01vh0zcgsa06p8961
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:00:00raw110,000원110,300원109,100원109,900원12,138
cmszq2i0k01sz0zcgdhy3rk3ustock-5m003550:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2i0h01sy0zcgm9wqk2qx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 15:30:00raw110,100원110,100원110,100원110,100원0
cmszpw2am01rp0zcgdfcfavxtstock-5m003550:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:182026-08-19 15:35:18cmszpw2aj01ro0zcgxhvjw8wt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 15:25:00raw110,100원110,100원110,100원110,100원0
cmszppmls01qh0zcgiz9i5t6ustock-5m003550:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmlo01qg0zcgcxtwdwen1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 15:20:00raw110,100원110,100원110,100원110,100원0
cmszpj6vi01p50zcg9eytw8pistock-5m003550:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6ve01p40zcgksu6c6zw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 15:15:00raw109,900원110,500원109,800원110,400원9,523
cmszpcrx601nv0zcgrc4yzbi9stock-5m003550:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrx201nu0zcgxei7b7731
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 15:10:00raw110,200원110,300원109,800원109,900원5,871
cmszp6ca201mn0zcgv34wad3ostock-5m003550:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c9y01mm0zcghk99ivbv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 15:05:00raw110,300원110,300원110,000원110,200원4,905
cmszozwvr01lf0zcgnpiser99stock-5m003550:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:182026-08-19 15:10:18cmszozwvn01le0zcgreh40rw31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 15:00:00raw110,100원110,500원110,100원110,300원4,472
cmszothk001k30zcg0jok1y68stock-5m003550:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothjx01k20zcgenutlgat1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:55:00raw110,400원110,600원110,000원110,200원7,513
cmszon1tb01ir0zcgitlc2eb4stock-5m003550:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:00:172026-08-19 15:00:17cmszon1t701iq0zcg00sh4rtu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:50:00raw110,400원110,400원110,300원110,400원1,965
cmszogm6s01hl0zcgp7cilidystock-5m003550:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm6o01hk0zcgk1ionn4t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:45:00raw110,700원110,700원110,300원110,400원1,887
cmszoa74g01g50zcgblwo6p39stock-5m003550:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa74c01g40zcghr8rowas1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:40:00raw110,800원110,800원110,500원110,700원3,522
cmszo3rey01f10zcg70vn9m87stock-5m003550:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rev01f00zcgv7wqvbah1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:35:00raw110,900원110,900원110,700원110,800원2,051
cmsznxbq501dr0zcg6k1w0stbstock-5m003550:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbq101dq0zcgzivhhhs51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:30:00raw111,000원111,000원110,700원110,900원3,361
cmsznxbpx01dp0zcg9x13076istock-5m003550:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbpt01do0zcgwg3zr9xs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:25:00raw110,800원111,200원110,700원111,000원3,338
cmsznkh1b01b50zcgv8dhk0upstock-5m003550:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:30:182026-08-19 14:30:18cmsznkh1701b40zcgsqx1f6nk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:20:00raw110,400원110,800원110,400원110,800원3,843
cmszne1jx019x0zcgvas4yv9dstock-5m003550:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:182026-08-19 14:25:18cmszne1jo019w0zcgbo41kyih1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:15:00raw110,700원110,800원110,300원110,400원1,353
cmszn7lma018n0zcg6ukzkg3jstock-5m003550:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lm6018m0zcghfpmegt51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:10:00raw111,100원111,200원110,700원110,800원2,022
cmszn16oc01790zcgm2wign9xstock-5m003550:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16o901780zcgl1q0x1ru1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:05:00raw110,800원111,200원110,800원111,200원1,998
cmszmuqys01610zcgrukabt42stock-5m003550:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqyo01600zcg358ebnix1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:00:00raw110,600원110,800원110,600원110,800원1,636
cmszmob7l014t0zcglan0u5zlstock-5m003550:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob7i014s0zcgvh5obhc11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:55:00raw110,500원110,700원110,500원110,700원3,319
cmszmhxd6013h0zcgy1istartstock-5m003550:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxd2013g0zcgghhp3bc21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:50:00raw110,700원110,700원110,500원110,600원667
cmszmbgk301270zcglajmh3yjstock-5m003550:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgjz01260zcgoo9ug3tr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:45:00raw110,900원110,900원110,700원110,700원991
cmszm50ul010z0zcgtoo1erlrstock-5m003550:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50uf010y0zcgxg8abzoj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:40:00raw111,000원111,100원110,800원110,900원709
cmszlylup00zl0zcgeg73kn8wstock-5m003550:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylul00zk0zcg6t4gfjjq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:35:00raw110,700원111,200원110,600원111,100원2,317
cmszls65a00yd0zcg2r4yocgjstock-5m003550:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls65700yc0zcgzhaqn5bw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:30:00raw111,100원111,100원110,600원110,700원2,848
cmszllqf000x50zcgv5za2mm4stock-5m003550:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqew00x40zcgk4cv9boh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:25:00raw111,100원111,100원111,000원111,000원724
cmszlfc8z00vt0zcg01xbx75pstock-5m003550:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc8v00vs0zcgxyiuf6ax1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:20:00raw111,000원111,500원111,000원111,100원3,650
cmszl8vqi00uh0zcgz0lvb4h5stock-5m003550:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vqe00ug0zcgunlxvpxd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:15:00raw110,600원111,200원110,600원111,000원6,768
cmszl2g0w00t70zcgx0a6mkh9stock-5m003550:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2g0t00t60zcgf48qft0u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:10:00raw110,700원110,800원110,600원110,700원1,437
cmszkw12f00rv0zcg0oqvr3p5stock-5m003550:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw12b00ru0zcgk2ge7rtr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:05:00raw110,900원110,900원110,700원110,800원1,027
cmszkpldm00qr0zcgaibmqrpmstock-5m003550:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:182026-08-19 13:10:18cmszkpldi00qq0zcgnmxuzas61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:00:00raw111,000원111,000원110,800원110,800원1,876
cmszkj5pr00pd0zcglm242cb5stock-5m003550:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5pj00pc0zcgbyj785e11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 12:55:00raw111,200원111,200원111,000원111,000원2,279
cmszkcqp600o50zcg71jcumxsstock-5m003550:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqp200o40zcghfgabmdp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 12:50:00raw111,200원111,300원111,100원111,100원604
cmszk6ay300mp0zcgxamgcyr1stock-5m003550:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6axz00mo0zcgrrk2kk461
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 12:45:00raw111,400원111,400원111,200원111,200원1,363
cmszjzva900ll0zcgm1yhzcsistock-5m003550:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzva500lk0zcg59tbbeo51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 12:40:00raw111,600원111,600원111,400원111,400원1,963
4,939건 중 4,101–4,150← 이전83 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬