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
cmvk96r2e000x10evp4lnxy5istock-5m003550:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96r29000w10evqh91dv0k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 09:40:00raw97,400원98,000원97,300원98,000원1,340
cmvk90bls005111ddw6lrkv64stock-5m003550:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bln005011ddn31ggd7z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 09:35:00raw98,100원98,200원97,300원97,400원2,541
cmvk8txmh003p11ddpbor87nfstock-5m003550:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txmc003o11ddhh9gag8r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 09:30:00raw97,700원98,900원97,400원98,200원3,619
cmvk8ngzz002f11dd79it5577stock-5m003550:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:182026-10-23 09:35:18cmvk8ngzt002e11ddm93fwn5d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 09:25:00raw97,300원98,000원97,200원97,700원2,949
cmvk8h2pc001511ddevmnc9wnstock-5m003550:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2p6001411dd06d26wsh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 09:20:00raw97,400원97,500원97,000원97,400원778
cmvk8alvv004t10fx6t145h83stock-5m003550:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8alvp004s10fxfyi7zaxk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 09:15:00raw97,700원97,800원97,200원97,500원1,400
cmvk8466x003l10fxasebllfzstock-5m003550:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk8466r003k10fxx9gtqehg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 09:10:00raw97,400원98,000원97,000원97,400원4,021
cmvk7xraa002310fxwb1tyuumstock-5m003550:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xra5002210fxkbv2k4b61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 09:05:00raw97,500원97,600원96,800원97,400원3,248
cmvk7rcbf000z10fxrii2kuvsstock-5m003550:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:192026-10-23 09:10:19cmvk7rcb9000y10fxs42s5d8x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-23 09:00:00raw101,000원101,000원97,000원97,500원6,183
cmvkqokxq01p310iae1617mh9stock003550:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqokxk01p210iahk7qksfb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-23 09:00:00raw101,000원101,000원96,800원98,400원177,175
cmvj690ow02370zbf0pwzzo2zstock-5m003550:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690or02360zbf9816g4ak1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 15:30:00raw101,000원101,000원101,000원101,000원0
cmvj62ksp021x0zbffw0sblb1stock-5m003550:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62ksj021w0zbfdw351ndk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 15:25:00raw101,000원101,000원101,000원101,000원0
cmvj5w51c020n0zbf1xutl0j5stock-5m003550:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w517020m0zbf7lbn7vtt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 15:20:00raw100,600원100,600원100,600원100,600원0
cmvj5pq3h01zf0zbfvcoxb1o6stock-5m003550:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5pq3c01ze0zbflt4t0bi21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 15:15:00raw100,600원101,100원100,400원100,600원3,925
cmvj5jafx01y50zbfa2j2hrbsstock-5m003550:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jafs01y40zbfj6dmoo2u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 15:10:00raw100,500원100,600원100,400원100,600원1,708
cmvj5cuwh01wr0zbf5pkb8ltistock-5m003550:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5cuwc01wq0zbfhixce6fn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 15:05:00raw100,500원101,000원100,200원100,500원3,648
cmvj56im901vl0zbf1oon0q0xstock-5m003550:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:222026-10-22 15:10:22cmvj56im401vk0zbfs1n6vhpq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 15:00:00raw100,400원100,800원100,000원100,600원2,374
cmvj500j801ub0zbf2ykqx5yestock-5m003550:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500j301ua0zbf51zuroxc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:55:00raw100,300원100,500원100,000원100,400원1,382
cmvj4tnd701sz0zbfmci7ozfestock-5m003550:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tnd101sy0zbf5ao4f9c11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:50:00raw100,200원100,400원100,000원100,200원1,774
cmvj4n5l701rp0zbfnmzqc5k4stock-5m003550:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5l301ro0zbfbal7ki1v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:45:00raw100,250원100,400원100,000원100,300원2,144
cmvj4gpm301qh0zbfi6wdym2istock-5m003550:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:182026-10-22 14:50:18cmvj4gply01qg0zbfad3c4wg21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:40:00raw100,400원100,400원100,100원100,300원2,246
cmvj4a9y001p90zbf9334p7yystock-5m003550:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9xw01p80zbfph3w9wnb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:35:00raw100,500원100,500원100,300원100,300원843
cmvj43yal01nx0zbfpjee6absstock-5m003550:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43yag01nw0zbfqui8zrxq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:30:00raw100,700원100,700원100,300원100,500원1,182
cmvj3xgse01mp0zbfnoheh539stock-5m003550:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:202026-10-22 14:35:20cmvj3xgs901mo0zbfj6l0h0tz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:25:00raw100,600원101,000원100,500원100,700원1,256
cmvj3r0tj01lf0zbfc8o1ooabstock-5m003550:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0td01le0zbfhj3bvjsh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:20:00raw100,600원100,900원100,400원100,600원1,031
cmvj3kl2u01k10zbffiys1h9qstock-5m003550:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:192026-10-22 14:25:19cmvj3kl2p01k00zbfwm05fe431
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:15:00raw100,600원100,700원100,400원100,600원984
cmvj3e4th01il0zbfe5piaaz0stock-5m003550:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:182026-10-22 14:20:18cmvj3e4tc01ik0zbftnc2djdg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:10:00raw100,700원100,800원100,500원100,600원1,073
cmvj37pdx01hj0zbfcdgdu0a9stock-5m003550:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37pds01hi0zbfdc8c07gm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:05:00raw100,800원101,000원100,600원100,800원1,943
cmvj31b8w01g90zbf50qv993ostock-5m003550:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b8s01g80zbfr91garux1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 14:00:00raw101,200원101,200원100,700원100,800원1,090
cmvj2uuya01ev0zbf18erj964stock-5m003550:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uuy501eu0zbfau7bnsyp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:55:00raw101,000원101,300원101,000원101,200원714
cmvj2ohai01dr0zbfjp2nj9etstock-5m003550:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2ohad01dq0zbfhpis3yb51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:50:00raw101,000원101,200원100,800원101,100원863
cmvj2oha701dp0zbfrvzch8r4stock-5m003550:20261022:13452026-10-22 13:45:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oha201do0zbf7illupfi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:45:00raw101,400원101,400원100,900원101,000원1,748
cmvj2blrt01b70zbf3lczvhlrstock-5m003550:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blro01b60zbfqzjj6a5a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:40:00raw101,300원101,500원101,100원101,400원1,094
cmvj254kf019v0zbforzt3lrostock-5m003550:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254k9019u0zbf1sd1gecq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:35:00raw101,400원101,400원101,200원101,300원1,899
cmvj1yowq018n0zbf4rymy5x9stock-5m003550:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:182026-10-22 13:40:18cmvj1yowl018m0zbf1r65usmp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:30:00raw101,400원101,400원101,300원101,300원378
cmvj1sau4016z0zbfu8p932s6stock-5m003550:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1satz016y0zbfeltoxk9m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:25:00raw101,500원101,500원101,300원101,300원463
cmvj1ltz1015z0zbfjgc0aehnstock-5m003550:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:182026-10-22 13:30:18cmvj1ltyw015y0zbfhcgp52ce1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:20:00raw101,500원101,700원101,400원101,500원2,076
cmvj1febj014p0zbfmq2xpkxzstock-5m003550:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1febe014o0zbfqoexsvwc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:15:00raw101,500원101,600원101,400원101,600원399
cmvj1931q013j0zbfg4pmudccstock-5m003550:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj1931l013i0zbfxbt007zw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:10:00raw101,500원101,600원101,400원101,400원1,103
cmvj12juq01250zbfk75n5el8stock-5m003550:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jul01240zbfivn2v5xn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:05:00raw101,300원101,600원101,300원101,600원518
cmvj0w5ts010v0zbfh59amtwqstock-5m003550:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5tm010u0zbffaekc2701
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:00:00raw101,700원101,700원101,300원101,400원1,804
cmvj0ppk600zl0zbf0zg6wmzystock-5m003550:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppk100zk0zbfd6ooksaq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:55:00raw101,500원101,700원101,400원101,600원453
cmvj0jd2i00yd0zbf430mgigxstock-5m003550:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jd2d00yc0zbfs5yyg69t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:50:00raw101,700원101,700원101,300원101,500원1,439
cmvj0ctmb00x50zbfiq7kv6r6stock-5m003550:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:182026-10-22 12:55:18cmvj0ctm500x40zbfccqtig6b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:45:00raw101,700원101,800원101,600원101,700원259
cmvj06dpw00vn0zbfdsmcb87jstock-5m003550:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dpq00vm0zbfhpyq5jwc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:40:00raw101,600원101,900원101,400원101,700원3,886
cmvizzz2p00uh0zbfnjkqkxrqstock-5m003550:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzz2k00ug0zbfbg9svwhf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:35:00raw101,600원101,700원101,400원101,600원442
cmviztj0k00t70zbf4y8vvj1zstock-5m003550:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztj0e00t60zbfjoigpf6d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:30:00raw101,800원101,900원101,500원101,600원1,198
cmvizn3c600s10zbfvnmrq5bmstock-5m003550:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn3c100s00zbfzvtsj5mj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:25:00raw102,100원102,100원101,600원101,900원1,168
cmvizn3bv00rz0zbf16dslv9nstock-5m003550:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn3bq00ry0zbfq777uv2q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:20:00raw101,900원102,200원101,900원102,100원416
cmviza8ni00pb0zbfmg2cqfx7stock-5m003550:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:182026-10-22 12:25:18cmviza8ne00pa0zbfudkb37hn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:15:00raw101,900원102,000원101,800원102,000원892
4,700건 중 551–600← 이전12 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬