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
cmtv5r86h06hl10ku6ojinz57stock-5m003550:20260910:15302026-09-10 15:30:00instantevent2026-09-10 15:40:172026-09-10 15:40:17cmtv5r86c06hk10kurqkawx4r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 15:30:00raw118,100원118,100원118,100원118,100원0
cmtv5kt7b06gb10ku841ipkumstock-5m003550:20260910:15252026-09-10 15:25:00instantevent2026-09-10 15:35:182026-09-10 15:35:18cmtv5kt7706ga10kuyxf3sqnh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 15:25:00raw118,100원118,100원118,100원118,100원0
cmtv5edk206f110kub0kargbtstock-5m003550:20260910:15202026-09-10 15:20:00instantevent2026-09-10 15:30:182026-09-10 15:30:18cmtv5edjy06f010ku7xq4iv6h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 15:20:00raw118,000원118,000원118,000원118,000원0
cmtv57xu906dn10kutogdpqcsstock-5m003550:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xu506dm10kub8jvxfeq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 15:15:00raw117,900원118,200원117,300원118,000원2,614
cmtv51itl06cd10kun5hu1jlbstock-5m003550:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51ith06cc10kuw0yi5b2z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 15:10:00raw117,700원118,100원117,500원117,900원5,668
cmtv4v33e06b910kuapl839osstock-5m003550:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v33a06b810kuadlrjqub1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 15:05:00raw117,700원117,900원117,500원117,600원2,544
cmtv4ond1069x10kuxxccmq1bstock-5m003550:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4oncx069w10kuxvxc65k91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 15:00:00raw117,300원117,900원117,100원117,700원2,775
cmtv4i7pj068p10kuvh77tqwpstock-5m003550:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7pe068o10kuzbegj4bu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:55:00raw117,300원117,500원117,100원117,200원3,485
cmtv4bspu067d10ku729db1oystock-5m003550:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bspr067c10kusd44mxmi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:50:00raw117,500원117,700원117,100원117,300원3,570
cmtv45d0x066510ku6pday1lustock-5m003550:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45d0t066410kue67a3xvl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:45:00raw117,800원118,000원117,300원117,500원3,012
cmtv3yya0064t10kup5rr4g5astock-5m003550:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy9x064s10ku967t34ak1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:40:00raw117,800원118,000원117,800원117,800원2,340
cmtv3sicw063j10kuzk1pcj65stock-5m003550:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3sict063i10kuqpcwgm601
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:35:00raw118,000원118,400원117,500원117,800원3,236
cmtv3m2la062b10kuj2siy18dstock-5m003550:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2l6062a10kuo3gdk47v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:30:00raw117,400원118,200원117,400원118,200원2,685
cmtv3fmy5061110ku4nvyquy4stock-5m003550:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmy2061010ku140swa2a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:25:00raw117,500원117,500원117,100원117,400원1,859
cmtv3fmxx060z10kuwg8wp8qxstock-5m003550:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmxt060y10kux1j4up751
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:20:00raw117,500원117,900원117,300원117,500원2,284
cmtv32s6f05yd10kuzxruxa0zstock-5m003550:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s6b05yc10kuryaboj4t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:15:00raw117,600원117,700원117,300원117,500원2,074
cmtv2wcim05x310kuk1j3kt00stock-5m003550:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wcii05x210kutl60x2bt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:10:00raw117,500원117,600원117,300원117,400원3,180
cmtv2pxiw05vv10kuxpazua1bstock-5m003550:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxit05vu10kuwik4est61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:05:00raw117,200원117,600원117,200원117,400원1,459
cmtv2jhty05un10kuwpwneymjstock-5m003550:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:182026-09-10 14:10:18cmtv2jhtv05um10kuehbj00v11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 14:00:00raw117,300원117,600원117,200원117,300원1,492
cmtv2d24p05t910kukkwf6osustock-5m003550:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d24l05t810kufoywfhip1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:55:00raw117,400원117,900원117,200원117,300원1,316
cmtv26n1u05s110ku85lp6odustock-5m003550:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26n1m05s010ku5brhkzsq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:50:00raw117,300원117,700원117,200원117,500원1,823
cmtv207jm05qp10ku3pw3bv41stock-5m003550:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207ji05qo10kug1x1loi11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:45:00raw117,200원117,500원117,100원117,300원1,828
cmtv1trxd05pf10ku1cjs77v3stock-5m003550:20260910:13402026-09-10 13:40:00instantevent2026-09-10 13:50:182026-09-10 13:50:18cmtv1trx905pe10kuidjum7uy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:40:00raw117,100원117,600원117,100원117,200원2,009
cmtv1nbyf05o310kumo56wj19stock-5m003550:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbyb05o210kugl8h7qqi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:35:00raw117,200원117,500원117,100원117,100원1,346
cmtv1gx2g05mx10kug6jxhtxxstock-5m003550:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gx2c05mw10kuof9nh6op1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:30:00raw117,500원117,500원117,100원117,200원1,338
cmtv1aham05lp10kuf3nru11astock-5m003550:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ahaf05lo10kuwybocgow1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:25:00raw117,300원117,500원117,100원117,500원1,426
cmtv142tn05kf10kuqcicswu2stock-5m003550:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142tj05ke10kuawqzezww1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:20:00raw117,800원117,800원117,100원117,200원2,548
cmtv0xmlu05j110kusj464xplstock-5m003550:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmlr05j010kuvs9ynwlw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:15:00raw117,700원117,800원117,600원117,800원1,818
cmtv0r6wj05hv10kuaonw09gystock-5m003550:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6wd05hu10ku1v0psaxo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:10:00raw117,700원117,900원117,700원117,700원1,821
cmtv0kr8v05gh10kuybzxwriystock-5m003550:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr8r05gg10kuqw4p6bxg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:05:00raw117,700원118,400원117,600원117,700원3,635
cmtv0ec7r05f710ku625pynptstock-5m003550:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec7n05f610ku7xek083x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 13:00:00raw117,500원117,700원117,300원117,700원1,781
cmtv07wi005e110ku4tzjwve5stock-5m003550:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:182026-09-10 13:05:18cmtv07whw05e010kumzcek2ns1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:55:00raw117,200원117,600원117,200원117,500원1,315
cmtv01guy05cr10kufm0l6amrstock-5m003550:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01guu05cq10kup4f02wus1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:50:00raw117,300원117,400원117,100원117,200원1,642
cmtuzv1zn05bd10ku6ds1splcstock-5m003550:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1zj05bc10kuixxp3f561
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:45:00raw117,100원117,400원116,900원117,200원1,297
cmtuzom2d059z10kua088tjtistock-5m003550:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:182026-09-10 12:50:18cmtuzom29059y10kuk54dycr71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:40:00raw116,700원117,100원116,700원116,900원1,646
cmtuzi6dr058v10kuqii0e0pustock-5m003550:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi6dn058u10ku4k1z8jzt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:35:00raw116,600원117,000원116,600원116,900원2,023
cmtuzbr8i057l10kuj7cvwi1nstock-5m003550:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr8f057k10kula2vbn9z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:30:00raw116,500원116,800원116,300원116,600원1,092
cmtuz5bsk056d10kuq4xg51o6stock-5m003550:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5bsh056c10kulq62bchr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:25:00raw116,700원116,800원116,400원116,400원2,220
cmtuyyxhz055110kup8971rffstock-5m003550:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxhw055010kuq72y5k821
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:20:00raw116,900원117,000원116,700원116,800원1,221
cmtuysg98053r10kuzaoak8g8stock-5m003550:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg94053q10kuqzm787271
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:15:00raw117,000원117,200원116,800원116,900원2,448
cmtuym1ax052h10ku60jlv74astock-5m003550:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym1at052g10kucpx7c38i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:10:00raw117,100원117,100원116,900원117,100원1,234
cmtuyfllk051710ku1tukouyistock-5m003550:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyfllg051610kujcszyntv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:05:00raw116,900원117,100원116,800원117,100원1,831
cmtuy961904zz10ku6o7pipepstock-5m003550:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy961404zy10kuecyot4at1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 12:00:00raw116,800원116,900원116,700원116,800원1,794
cmtuy2qy604yp10ku9hin9dqtstock-5m003550:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qy304yo10kuvp7wxrbq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:55:00raw116,900원117,000원116,800원116,800원3,127
cmtuxwb7b04xf10kusutij4f7stock-5m003550:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb7704xe10kuii5gj73c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:50:00raw116,800원117,000원116,800원117,000원2,994
cmtuxpvjw04w310ku4chlt2b3stock-5m003550:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvjn04w210ku6c1hyz511
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:45:00raw116,800원116,900원116,600원116,700원3,900
cmtuxjgi204ur10kum12tt1okstock-5m003550:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjghz04uq10kufz28endl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:40:00raw116,900원117,000원116,700원116,800원2,821
cmtuxd0t104th10ku3t7mdm97stock-5m003550:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:182026-09-10 11:45:18cmtuxd0sw04tg10ku38f8zi5g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:35:00raw116,700원116,900원116,700원116,700원1,792
cmtux6l2o04s710kund0gqcdcstock-5m003550:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6l2k04s610kuylrxgt9w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:30:00raw116,900원117,100원116,700원116,700원1,997
cmtux064104qz10kut85w8oocstock-5m003550:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux063x04qy10kuc1brz39a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-10 11:25:00raw116,600원117,100원116,600원116,900원2,123
2,361건 중 401–450← 이전9 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬