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
cmviz3sxl00nx0zbf1rtwmz62stock-5m003550:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3sxh00nw0zbf32odw0pm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:10:00raw101,900원101,900원101,800원101,900원180
cmviyxe7000mx0zbfxjznkoy3stock-5m003550:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe6v00mw0zbfi9sgd7md1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:05:00raw101,900원102,100원101,800원101,800원1,322
cmviyxe6q00mv0zbfilfcbrpjstock-5m003550:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe6k00mu0zbfjc26iivk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 12:00:00raw102,000원102,000원101,600원101,900원1,184
cmviykion00kb0zbfzmqayjygstock-5m003550:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykiof00ka0zbfdgq3rulq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:55:00raw101,900원102,000원101,800원102,000원272
cmviye3ls00iz0zbfhvxusthgstock-5m003550:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3ln00iy0zbfh090oifz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:50:00raw101,900원102,000원101,800원101,900원406
cmviy7o9v00ht0zbfjl6r7gzjstock-5m003550:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o9q00hs0zbfcgpihysq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:45:00raw101,700원102,100원101,400원101,900원1,515
cmviy1abe00gj0zbfb0z83casstock-5m003550:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1ab900gi0zbfp5efzqji1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:40:00raw101,800원101,900원101,400원101,800원1,896
cmvixuux000f70zbfaaaya43cstock-5m003550:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuuwu00f60zbfm7qd9nz01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:35:00raw101,900원101,900원101,800원101,900원614
cmvixofrq00dz0zbfvlwu2gjystock-5m003550:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofrl00dy0zbf8j9letci1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:30:00raw101,800원102,100원101,800원101,900원979
cmvixhz6c00cn0zbfb7d1d5t4stock-5m003550:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz6700cm0zbf8rllfl1g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:25:00raw101,800원102,100원101,700원101,900원1,041
cmvixbmbf00bf0zbff1mhvunestock-5m003550:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbmb900be0zbfehhr7rti1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:20:00raw101,800원101,800원101,700원101,800원503
cmvix555l00a30zbfs6zjftqtstock-5m003550:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix555g00a20zbf926qlq5a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:15:00raw101,800원102,000원101,400원101,800원1,258
cmviwynmn008r0zbfubstj197stock-5m003550:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynmh008q0zbfz59vyqwx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:10:00raw101,900원102,200원101,700원101,800원1,437
cmviws7rd007j0zbfsl80fo4estock-5m003550:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7r7007i0zbf91xn6kuj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:05:00raw102,300원102,300원101,700원101,900원1,434
cmviwlt5z00650zbf0j8tej21stock-5m003550:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlt5t00640zbfl1i4esta1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 11:00:00raw102,200원102,300원102,000원102,200원320
cmviwfe46004p0zbf7pedmooestock-5m003550:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfe40004o0zbfm9bsh9lv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:55:00raw101,900원102,200원101,900원102,200원1,584
cmviw8yem003p0zbf3cixia08stock-5m003550:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8yeh003o0zbf6z5ig7oq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:50:00raw102,000원102,200원101,900원102,000원993
cmviw2ibr002b0zbf06395m5tstock-5m003550:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2ibl002a0zbfygaf7x0u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:45:00raw101,900원102,100원101,800원102,000원1,364
cmvivw46a00150zbfbeqa3u0estock-5m003550:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw46400140zbfgxn7zalw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:40:00raw102,100원102,200원101,500원101,900원1,654
cmvivpo2v002d10hgwyaklus9stock-5m003550:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpo2q002c10hgjxqq08jt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:35:00raw102,500원102,600원102,100원102,100원1,665
cmvivja0w001310hgolsaszgzstock-5m003550:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivja0r001210hgl86tg6ca1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:30:00raw102,400원102,700원102,300원102,500원2,222
cmvivctdm063310bj7vhauqcqstock-5m003550:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivctdh063210bjxd8eh4km1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:25:00raw102,700원102,700원102,400원102,400원1,297
cmviv6cfo061v10bjzpkuz3ucstock-5m003550:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6cfj061u10bjyajze3271
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:20:00raw102,600원102,700원102,300원102,700원1,780
cmviuzxdi060j10bjfhevqvobstock-5m003550:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzxdd060i10bj1i4lbbn51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:15:00raw102,700원102,700원102,500원102,600원722
cmviutj6505z910bjp3uos9sdstock-5m003550:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:202026-10-22 10:20:20cmviutj6005z810bj58ptym401
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:10:00raw102,800원102,800원102,500원102,700원855
cmviutj5v05z710bj0r69dptpstock-5m003550:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:20:202026-10-22 10:20:20cmviutj5q05z610bjtf33r2ki1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:05:00raw102,500원102,900원102,400원102,800원957
cmviugnbk05wn10bjuubf3iikstock-5m003550:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugnbf05wm10bj87ii05791
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 10:00:00raw102,600원102,800원102,400원102,500원842
cmviuaazy05vh10bjx6ldtnrwstock-5m003550:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaazt05vg10bjz4m6udkh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:55:00raw102,300원102,600원102,300원102,600원1,067
cmviu3sy005u510bj90sxs0c9stock-5m003550:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3sxt05u410bjc9tlj9fx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:50:00raw102,700원102,800원102,200원102,300원1,640
cmvitxcku05sp10bj2iioar34stock-5m003550:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxckp05so10bj5aw7mwti1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:45:00raw102,800원102,800원102,500원102,700원1,777
cmvitqy9e05rj10bj9x8sinvqstock-5m003550:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:202026-10-22 09:50:20cmvitqy9805ri10bjlfpch1qb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:40:00raw102,400원103,000원102,400원102,800원1,824
cmvitkhvl05q910bj6ql8n7y0stock-5m003550:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhvg05q810bj7qppsd8x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:35:00raw102,200원102,800원102,200원102,400원3,187
cmvite2i705ox10bjmxfy0izkstock-5m003550:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2i205ow10bjb61st5ij1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:30:00raw102,300원102,600원102,100원102,200원1,194
cmvit7mvk05nn10bjoya9atqbstock-5m003550:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mvf05nm10bj5xixvhdg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:25:00raw101,800원102,400원101,800원102,300원1,027
cmvit16rb05mf10bjv8s31prrstock-5m003550:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16r605me10bjxnnk113n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:20:00raw101,200원102,200원101,100원101,800원2,791
cmvisusqm05l910bj2a2eiuo9stock-5m003550:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusqd05l810bj2pnkqgau1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:15:00raw101,500원102,000원101,200원101,300원1,731
cmvisoce405jv10bjxblo12a4stock-5m003550:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisocdz05ju10bj3yu9aknj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:10:00raw101,500원102,600원101,200원101,400원3,167
cmvishzdu05ip10bjakpz2mrsstock-5m003550:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishzdp05io10bj8i66w2791
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:05:00raw101,800원102,500원101,300원101,500원2,099
cmvjb8qcf024n0zbf2cnyd7e7stock003550:202610222026-10-22dayperiod2026-10-22 18:00:032026-10-22 18:00:03cmvjb8qc7024m0zbfclrrjp4x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-22 09:00:00raw103,200원103,200원99,700원99,700원122,465
cmvisbgqw05hd10bjrnajym0hstock-5m003550:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgqr05hc10bjux0u34gn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 09:00:00raw103,200원103,200원101,200원101,700원4,370
cmvhqt5oq05es10bjmnj9kzuostock-5m003550:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5om05er10bjiz7krb8r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 15:30:00raw102,200원102,200원102,200원102,200원0
cmvhqmpym05dc10bjufbkbcg3stock-5m003550:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpyg05db10bjsgescopd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 15:25:00raw102,200원102,200원102,200원102,200원0
cmvhqgayw05c410bjrzl8pzwtstock-5m003550:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgayr05c310bjnxq1xpcz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 15:20:00raw102,200원102,200원102,200원102,200원0
cmvhq9v9u05aw10bj60n5n6vrstock-5m003550:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:17cmvhq9v9p05av10bjnn7n5boo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 15:15:00raw102,200원102,200원102,100원102,200원2,492
cmvhq3fpp059s10bjepvp4x5lstock-5m003550:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fpk059r10bja5pjz54q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 15:10:00raw102,400원102,600원102,100원102,200원5,534
cmvhpx0ux058g10bjr2353in0stock-5m003550:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0us058f10bjb7bovdfe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 15:05:00raw102,200원102,400원102,100원102,300원3,838
cmvhpqktq057610bj1zanjdwwstock-5m003550:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqktl057510bjo7zhb42x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 15:00:00raw102,100원102,200원102,100원102,150원1,536
cmvhpk6ko055y10bj9gok9o6astock-5m003550:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6kk055x10bj7t84sb4g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 14:55:00raw101,900원102,200원101,900원102,100원2,354
cmvhpdrim054k10bj2j1y42oistock-5m003550:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:202026-10-21 15:00:20cmvhpdrih054j10bjk6rruvqb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 14:50:00raw102,100원102,200원101,800원101,900원3,251
cmvhp7agi053c10bjuxa95svistock-5m003550:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:182026-10-21 14:55:18cmvhp7agd053b10bj3q2viw5y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 14:45:00raw102,050원102,200원102,000원102,100원2,291
4,700건 중 601–650← 이전13 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬