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
cmvhg3d0z03a610bj9etqmf9sstock-5m003550:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3d0u03a510bjwrwr463x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 10:30:00raw101,900원102,500원101,700원102,350원2,229
cmvhfwxbb038u10bjyvdpv0uvstock-5m003550:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwxb6038t10bjhktjvu7o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 10:25:00raw101,900원102,200원101,600원101,900원2,808
cmvhfqhor037g10bj9k6q3jksstock-5m003550:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhom037f10bjkhx6o3z81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 10:20:00raw101,500원102,000원101,500원101,900원2,124
cmvhfk2nc036a10bjslkew462stock-5m003550:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2n8036910bj1ujjx16a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 10:15:00raw101,000원101,800원100,700원101,600원4,285
cmvhfdo5l035210bjgl5x1vfnstock-5m003550:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo5g035110bj3it2oncs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 10:10:00raw100,500원101,000원100,200원100,900원2,996
cmvhf78g2033q10bjkok2x98fstock-5m003550:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78fw033p10bja6vhhll61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 10:05:00raw100,200원100,500원100,000원100,400원3,376
cmvhf0twm032i10bjbbm95hgqstock-5m003550:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0twc032h10bj1c2veqjl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 10:00:00raw100,500원100,900원100,000원100,100원5,928
cmvhf0tw0032g10bj16u0pt2wstock-5m003550:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tvr032f10bjaohezog41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:55:00raw100,800원100,800원100,400원100,400원1,742
cmvhf0tvl032e10bjvsw8dwb3stock-5m003550:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tvf032d10bj59vvfo1c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:50:00raw100,900원101,200원100,400원100,700원5,811
cmvhehhw502yk10bjmfl015xtstock-5m003550:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhvx02yj10bjwxefj0aj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:45:00raw101,100원101,300원100,700원101,000원3,088
cmvheb2ne02xe10bj14r4p5kistock-5m003550:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2na02xd10bjzuclbyo31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:40:00raw101,700원101,700원101,100원101,200원2,465
cmvhe4o0y02w410bjb8jeesdastock-5m003550:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4o0t02w310bj58z94fz41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:35:00raw102,100원102,100원101,400원101,700원6,630
cmvhdy8e602uu10bjx854aff7stock-5m003550:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8e102ut10bjfas4ko3w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:30:00raw101,800원102,400원101,600원102,100원5,634
cmvhdrsa202tc10bjcjzdd34ystock-5m003550:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs9x02tb10bj3xlq14201
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:25:00raw101,900원102,000원101,600원101,800원4,093
cmvhdle8a02sa10bjljxbvv9kstock-5m003550:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle8502s910bjexwh0r281
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:20:00raw102,100원102,500원101,500원101,900원3,316
cmvhdez6y02r010bj14pbjhurstock-5m003550:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez6t02qz10bj6eyj0g4u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:15:00raw102,400원102,900원102,000원102,000원2,901
cmvhd8mf902ps10bj74e7w49tstock-5m003550:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8mf402pr10bjpxrg0p681
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:10:00raw102,800원102,800원102,200원102,400원3,371
cmvhd265a02oc10bjmwdvjr3xstock-5m003550:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd265402ob10bj8d1m7jtv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:05:00raw102,900원103,000원102,200원102,800원3,060
cmvhd264y02oa10bjn8c37dj7stock-5m003550:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd264t02o910bjeulq1fdt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-21 09:00:00raw104,200원104,200원102,500원103,100원5,409
cmvhvsw2f05fy10bj69xxrailstock003550:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsw2a05fx10bjrq9ksslx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-21 09:00:00raw104,200원104,200원100,000원102,300원229,767
cmvggq0ud02jt10bjyqawgdydstock-5m003550:20261020:15302026-10-20 15:30:00instantevent2026-10-20 18:10:092026-10-20 18:10:09cmvggq0u002js10bjlx37jnoc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 15:30:00raw102,800원102,800원102,800원102,800원22,709
cmvgb6vj002hb10bje1i0mevlstock-5m003550:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6viw02ha10bj123g3u0x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 15:25:00raw103,300원103,300원103,300원103,300원0
cmvgb0ft502g310bj94icqlnhstock-5m003550:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0ft002g210bjqbgc549b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 15:20:00raw103,300원103,300원103,300원103,300원0
cmvgau0up02en10bjc8o7tz44stock-5m003550:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0uj02em10bji7gqd74r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 15:15:00raw102,800원103,100원102,500원103,100원5,423
cmvganl5m02df10bj74etcou5stock-5m003550:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:182026-10-20 15:20:18cmvganl5h02de10bjybq66omv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 15:10:00raw102,600원103,100원102,500원102,900원3,186
cmvgah5l002c710bj4b4nwaaostock-5m003550:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5kv02c610bjjvua868b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 15:05:00raw102,300원102,600원102,000원102,600원3,051
cmvgah5kq02c510bjl0bgs7wustock-5m003550:20261020:15002026-10-20 15:00:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5kl02c410bj233cku6b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 15:00:00raw102,400원102,600원102,100원102,300원1,065
cmvga4ar5029p10bj6w1fac8astock-5m003550:20261020:14552026-10-20 14:55:00instantevent2026-10-20 15:05:182026-10-20 15:05:18cmvga4aqz029o10bjr2bxygia1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 14:55:00raw102,300원102,600원102,000원102,400원1,735
cmvg9xxpq028b10bjayq8rxg9stock-5m003550:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:212026-10-20 15:00:21cmvg9xxpl028a10bj7ahnwuub1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 14:50:00raw102,400원102,800원102,300원102,300원1,505
cmvg9rj0q027510bj3iv30dgfstock-5m003550:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9rj0m027410bjx321vdfq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 14:45:00raw102,300원102,500원102,200원102,300원1,414
cmvg9rj0g027310bj6duptcasstock-5m003550:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9rj0b027210bjzg14ydez1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 14:40:00raw102,300원102,500원102,000원102,300원1,764
cmvg9ekn2024l10bjuz3yq48istock-5m003550:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekmy024k10bjcz3hh4ww1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 14:35:00raw102,300원102,600원102,000원102,200원1,344
cmvg984x4023b10bj2s4kow3vstock-5m003550:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984wz023a10bjbcl5ffzv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 14:30:00raw102,100원102,400원102,000원102,300원1,043
cmvg91pyi021z10bjmjz6ar9fstock-5m003550:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91pye021y10bjbur0a2x91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 14:25:00raw102,200원102,300원102,000원102,200원1,247
cmvg8va8c020n10bj9o0quchvstock-5m003550:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va87020m10bjvbnxo94b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 14:20:00raw102,100원102,200원101,900원102,200원1,280
cmvg8owj701zf10bjnn1y5qh0stock-5m003550:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owj201ze10bjebyz9uye1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 14:15:00raw102,000원102,200원102,000원102,100원1,243
cmvg8ifs001y710bj1oxbs0cystock-5m003550:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifrv01y610bj1gc8syec1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 14:10:00raw102,100원102,500원101,900원102,000원2,122
cmvg8c6a801wx10bjvmfaqj9astock-5m003550:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c6a301ww10bjqeizflgs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 14:05:00raw102,000원102,100원101,800원102,000원1,358
cmvg85kab01vl10bjttkix861stock-5m003550:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85ka601vk10bj9k2sa7ay1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 14:00:00raw102,100원102,100원101,800원102,000원1,059
cmvg7z55w01u910bjezl411z7stock-5m003550:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z55s01u810bj7uo39urb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 13:55:00raw102,300원102,400원101,900원101,900원1,864
cmvg7sqdp01t110bj36004aa6stock-5m003550:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sqdk01t010bj58d40wlr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 13:50:00raw102,100원102,400원102,100원102,400원886
cmvg7m9vp01rp10bjo3igs10qstock-5m003550:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9vk01ro10bj5msep2i31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 13:45:00raw102,300원102,500원102,100원102,400원1,358
cmvg7fye601qh10bjo61km9g5stock-5m003550:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:232026-10-20 13:50:23cmvg7fye101qg10bjaq1sh9z41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 13:40:00raw102,200원102,300원102,000원102,100원1,134
cmvg79hcl01p710bjsh1s93oistock-5m003550:20261020:13352026-10-20 13:35:00instantevent2026-10-20 13:45:212026-10-20 13:45:21cmvg79hcg01p610bj778njdez1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 13:35:00raw102,300원102,400원102,100원102,200원1,441
cmvg730kb01nx10bjp2gc7wv1stock-5m003550:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730k601nw10bjz89qpmpt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 13:30:00raw102,300원102,900원102,300원102,300원2,134
cmvg6wkec01mp10bjgyct5cecstock-5m003550:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wke701mo10bju1qd93zx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 13:25:00raw102,400원102,700원102,200원102,300원1,582
cmvg6q7fj01ld10bjoquxvk7sstock-5m003550:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7fe01lc10bj43h551ny1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 13:20:00raw102,700원103,100원102,300원102,300원1,376
cmvg6jpb501k310bj4rd2k4fmstock-5m003550:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jpb001k210bjjddusckg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 13:15:00raw102,400원102,700원102,300원102,400원895
cmvg6dcm801iv10bjtxt2ntwbstock-5m003550:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dcm301iu10bjglkwuti51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 13:10:00raw102,400원102,600원102,100원102,400원1,155
cmvg66w6y01hl10bj2c8ai7hgstock-5m003550:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w6t01hk10bjvty6kpd51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-20 13:05:00raw102,100원102,400원102,000원102,400원1,280
4,700건 중 701–750← 이전15 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬