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
cmu55u7eh0bbf10ivxa2r512hstock-5m003550:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7ec0bbe10ivw23c3gtq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 15:30:00raw111,700원111,700원111,700원111,700원0
cmu55nrnw0ba710iv0l0woapzstock-5m003550:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:182026-09-17 15:35:18cmu55nrnt0ba610ivjwjtwr901
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 15:25:00raw111,700원111,700원111,700원111,700원0
cmu55hbyu0b8x10ivutc78p2tstock-5m003550:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbyp0b8w10ivozhwarh61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 15:20:00raw111,700원111,700원111,700원111,700원0
cmu55awe60b7n10iv7auwgyx3stock-5m003550:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55awdu0b7m10ivu6i1a53g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 15:15:00raw111,800원111,800원111,700원111,700원1,796
cmu554hbe0b6d10ivts30rdrjstock-5m003550:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554hb60b6c10iv6kldvxwb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 15:10:00raw111,800원111,800원111,700원111,800원4,228
cmu54y1mh0b4z10iv5ogybej8stock-5m003550:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1m90b4y10ivi06uodfr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 15:05:00raw111,700원111,800원111,700원111,700원1,011
cmu54rm660b3n10ivk9xipw21stock-5m003550:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm620b3m10ivvlk60r2h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 15:00:00raw111,700원111,800원111,700원111,700원960
cmu54l6z90b2h10ivnlc75g2xstock-5m003550:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6z00b2g10iv3mmytckv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:55:00raw111,800원111,900원111,700원111,700원3,069
cmu54er860b1710ivlp6ryhc5stock-5m003550:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:182026-09-17 15:00:18cmu54er820b1610iv7vyupkas1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:50:00raw112,100원112,200원111,800원111,900원2,328
cmu548bng0azt10ivexctq31dstock-5m003550:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bnc0azs10iv8z4pmwvx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:45:00raw111,800원112,200원111,800원112,100원6,893
cmu541wor0ayn10ivhtfrxqngstock-5m003550:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wol0aym10ivow4njdvf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:40:00raw111,900원112,000원111,800원111,900원1,841
cmu53vibp0axf10ivsec9fr1rstock-5m003550:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:202026-09-17 14:45:20cmu53vibl0axe10ivp1uj4o9z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:35:00raw112,000원112,100원111,900원112,000원1,724
cmu53p3uw0aw510ivvarpljhgstock-5m003550:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3us0aw410iv532vu57c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:30:00raw112,200원112,300원112,000원112,000원2,896
cmu53imcu0aut10ivtkp7defrstock-5m003550:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53imco0aus10ivpnpa53qf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:25:00raw112,400원112,500원112,200원112,200원2,195
cmu53c6i00atl10ivdrkqnt10stock-5m003550:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6hw0atk10ivuasxteyr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:20:00raw112,200원112,400원112,100원112,400원2,184
cmu535qzn0as910ivkpj349hystock-5m003550:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535qzj0as810iv3w6nzdch1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:15:00raw112,800원112,800원112,000원112,200원4,518
cmu52zbbo0ar110ivmurn7zi3stock-5m003550:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zbbi0ar010iva3f5bmkr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:10:00raw112,700원112,800원112,600원112,800원1,800
cmu52sw930apl10ivibejedwwstock-5m003550:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw8z0apk10ivt990o2yj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:05:00raw112,700원112,700원112,500원112,700원1,920
cmu52mi2x0aof10iv71kv8oj4stock-5m003550:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mi2t0aoe10ivdkh1094i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:00:00raw112,600원112,800원112,400원112,700원2,307
cmu52g1dc0an510ivrr6vm60kstock-5m003550:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g1d80an410ivwazquq231
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:55:00raw112,200원112,600원112,200원112,600원2,852
cmu529ngv0alv10ivx5xa60d0stock-5m003550:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529ngr0alu10iv6efpim3j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:50:00raw112,500원112,500원112,200원112,300원1,526
cmu52366j0akj10ivr6oevkkistock-5m003550:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52366f0aki10ivaejyy2m81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:45:00raw112,400원112,600원112,300원112,400원1,838
cmu51wqgz0ajb10ivpc58xh0xstock-5m003550:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqgv0aja10iv85f4bja71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:40:00raw112,100원112,800원112,100원112,500원6,137
cmu51qami0ai310ivxzfa6elqstock-5m003550:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qame0ai210ivd0i5fxyw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:35:00raw112,300원112,300원112,100원112,100원1,527
cmu51jx7s0agt10ivvny3ieavstock-5m003550:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx7o0ags10ivmmjfucty1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:30:00raw112,200원112,300원112,200원112,300원744
cmu51dhta0afj10ivs9kzw0y0stock-5m003550:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dht60afi10iv7jil6t8n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:25:00raw112,700원112,700원112,200원112,300원2,217
cmu51747n0ae910ivgbyijqoastock-5m003550:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51747j0ae810ivdvnrs9jk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:20:00raw112,700원112,700원112,600원112,600원755
cmu510lco0act10ivm89600tistock-5m003550:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510lch0acs10iveojez6e41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:15:00raw112,800원112,800원112,600원112,700원1,049
cmu50u5kx0abn10ivshymuz9fstock-5m003550:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5ku0abm10ivqpmhk2uc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:10:00raw112,900원112,900원112,700원112,800원1,326
cmu50nq6o0aaf10iv55sln95astock-5m003550:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:182026-09-17 13:15:18cmu50nq6j0aae10ivtx8awrd11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:05:00raw113,200원113,300원112,800원112,900원1,847
cmu50nq6e0aad10iv2kcgab6nstock-5m003550:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:15:182026-09-17 13:15:18cmu50nq6a0aac10ivmm7qwt8e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:00:00raw113,300원113,500원113,100원113,200원2,522
cmu50nq640aab10ivcf7m3fijstock-5m003550:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:15:182026-09-17 13:15:18cmu50nq600aaa10ivka3wk0a51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:55:00raw113,000원113,500원113,000원113,400원1,953
cmu504flj0a6l10iv5rzzznt3stock-5m003550:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504flf0a6k10ivxnmtx5z81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:50:00raw112,900원113,100원112,800원113,100원1,768
cmu4zxztk0a5710ivgjmdvh9sstock-5m003550:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzte0a5610ivj7mebt6d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:45:00raw112,900원113,000원112,800원112,900원650
cmu4zrldd0a4110ivcyzjyqo0stock-5m003550:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrlda0a4010ivpint9osi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:40:00raw112,800원113,000원112,700원113,000원1,593
cmu4zl56g0a2p10ivogakkwjpstock-5m003550:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl56c0a2o10ivvcg6cmna1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:35:00raw112,900원112,900원112,700원112,800원1,206
cmu4zepic0a1d10ivlqlslzf5stock-5m003550:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepi80a1c10ivrsoikvgh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:30:00raw113,000원113,200원112,800원112,800원2,272
cmu4z8aiv0a0510ivh627pkv9stock-5m003550:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8air0a0410iv8o4q5vuf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:25:00raw112,800원113,000원112,700원112,900원1,411
cmu4z1usj09yt10ivrxy66uxkstock-5m003550:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:182026-09-17 12:30:18cmu4z1usg09ys10ivrewr9x8j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:20:00raw112,800원112,900원112,700원112,800원962
cmu4yvf4209xn10iv0mhylnetstock-5m003550:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvf3w09xm10ivtomoz1tx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:15:00raw112,900원113,000원112,700원112,800원1,528
cmu4yp86j09w910iv0p7125mkstock-5m003550:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp86f09w810ivsifelh6b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:10:00raw112,600원112,900원112,500원112,900원1,134
cmu4yiknp09v110iv4d1t50k1stock-5m003550:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yiknm09v010ivebgqexzl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:05:00raw112,600원112,600원112,400원112,600원736
cmu4yc4r709tt10ivm4a9v4ujstock-5m003550:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4r109ts10ivhgiyahow1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:00:00raw112,600원112,600원112,300원112,600원1,573
cmu4y5p4p09sf10ivb94lew42stock-5m003550:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p4l09se10iv0c7pap2v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:55:00raw112,300원112,600원112,300원112,600원1,063
cmu4xzehm09r910iv6iovp77lstock-5m003550:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzehi09r810iv48rdr9l51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:50:00raw112,200원112,600원112,100원112,300원1,640
cmu4xsud309px10ivrti75p89stock-5m003550:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsucz09pw10iv8es0l8qh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:45:00raw112,000원112,200원112,000원112,200원2,001
cmu4xmeo709on10ivxuxlg9tzstock-5m003550:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmeo309om10ivw5jp53j91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:40:00raw112,000원112,100원111,900원112,100원1,814
cmu4xfzp609nd10ivswc1ofk2stock-5m003550:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzp009nc10ivaso4rkya1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:35:00raw112,000원112,000원111,900원112,000원654
cmu4x9kqf09m510ivsr7dla2nstock-5m003550:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9kqb09m410ivkv88rcox1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:30:00raw111,800원112,000원111,800원112,000원1,389
cmu4x34f909kv10ivnaz0ovv9stock-5m003550:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x34f509ku10ivbak26k8o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:25:00raw112,200원112,200원111,700원111,900원3,580
2,361건 중 1–50← 이전1 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬