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
cmvevxgfz014p10fwwawnyhl5stock-5m003550:20261019:15302026-10-19 15:30:00instantevent2026-10-19 15:40:182026-10-19 15:40:18cmvevxgfv014o10fwutehkpz91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 15:30:00raw104,400원104,400원104,400원104,400원0
cmvevr0m4013b10fwpmk4048ostock-5m003550:20261019:15252026-10-19 15:25:00instantevent2026-10-19 15:35:172026-10-19 15:35:17cmvevr0lz013a10fwaogfggyg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 15:25:00raw104,400원104,400원104,400원104,400원0
cmvevr0lo013910fwxqhakwcqstock-5m003550:20261019:15202026-10-19 15:20:00instantevent2026-10-19 15:35:172026-10-19 15:35:17cmvevr0lg013810fwgkrqth9j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 15:20:00raw104,400원104,400원104,400원104,400원0
cmveve5wg010t10fwmr0uk4h2stock-5m003550:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5wb010s10fwryuedrkk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 15:15:00raw104,600원105,000원104,300원104,400원3,977
cmvev7q8100zn10fwr5hz3ho4stock-5m003550:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q7u00zm10fwrk35q00k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 15:10:00raw104,800원105,000원104,400원104,700원6,166
cmvev7q7n00zl10fwb918vos1stock-5m003550:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q7g00zk10fw4lean9bn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 15:05:00raw104,600원105,400원104,400원104,800원9,119
cmvev7q7900zj10fwh5vreac9stock-5m003550:20261019:15002026-10-19 15:00:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q7400zi10fwybqkoaux1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 15:00:00raw104,800원104,800원104,400원104,500원6,753
cmveuoh0f00vt10fw2owknif3stock-5m003550:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuoh0a00vs10fwwtevz2yc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:55:00raw104,400원104,900원104,400원104,700원4,364
cmveui3g400uj10fw9b0y14k9stock-5m003550:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3fz00ui10fwpo9823gn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:50:00raw104,400원104,800원104,200원104,500원5,206
cmveubmgs00t910fwq8nvlcststock-5m003550:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmgn00t810fwthi733sp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:45:00raw104,300원104,500원104,200원104,300원3,622
cmveu564700rp10fwnm3xtv9ostock-5m003550:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu563u00ro10fwa6goffj01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:40:00raw104,600원104,700원104,100원104,300원2,057
cmveu563g00rn10fwgni7wbyqstock-5m003550:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu563500rm10fw90taja8n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:35:00raw104,200원104,500원104,100원104,500원4,679
cmvetscy600pd10fw0y9148cjstock-5m003550:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:212026-10-19 14:40:21cmvetscy100pc10fwduurcgt91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:30:00raw104,000원104,400원103,900원104,100원3,236
cmvetlwss00o110fwhw8yn03ustock-5m003550:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:202026-10-19 14:35:20cmvetlwsm00o010fw6hpmk4y31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:25:00raw104,000원104,100원103,700원104,000원2,552
cmvetfhbf00mr10fw1tnj7iiustock-5m003550:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:202026-10-19 14:30:20cmvetfhba00mq10fwudhj5bzf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:20:00raw103,800원104,200원103,500원104,000원3,224
cmvet90cd00lj10fw8zjczjq6stock-5m003550:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:25:182026-10-19 14:25:18cmvet90c800li10fw45fda9bn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:15:00raw103,800원103,900원103,500원103,900원3,110
cmvet2p2500k910fwu8gbtqjdstock-5m003550:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2p2000k810fwegg9nm4o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:10:00raw104,000원104,100원103,500원103,600원2,184
cmvesw6bg00iz10fwb3dg6flystock-5m003550:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw6ba00iy10fwbstuhi7y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:05:00raw103,800원104,300원103,600원104,000원3,400
cmvespq7v00hj10fw9s1ylu1astock-5m003550:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq7p00hi10fw20snswzo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 14:00:00raw103,700원104,100원103,400원103,800원2,487
cmvesjbym00gd10fwjxln4rqdstock-5m003550:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbyh00gc10fwwfts3usp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:55:00raw103,300원103,900원103,200원103,500원2,960
cmvescwxt00f310fwfibapqnxstock-5m003550:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwxo00f210fwx4wn5rxq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:50:00raw103,300원103,600원103,200원103,300원2,214
cmvescwxi00f110fws2sp11nzstock-5m003550:20261019:13452026-10-19 13:45:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwxd00f010fwoceri8m81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:45:00raw103,400원103,400원103,100원103,200원2,348
cmves000o00cl10fwnd9ep4c2stock-5m003550:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmves000j00ck10fwcy9pz6k11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:40:00raw103,400원103,500원103,200원103,500원1,278
cmves000800cj10fwc7lftegxstock-5m003550:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmves000300ci10fwzk4iy6tn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:35:00raw103,500원103,600원103,100원103,400원1,745
cmvern57r00a110fwcy0rkq89stock-5m003550:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern57l00a010fw6h68fiuk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:30:00raw103,500원103,600원103,300원103,400원967
cmvergrw8008t10fwjrvv8noastock-5m003550:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrw3008s10fwyjq470051
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:25:00raw103,600원103,800원103,200원103,600원2,694
cmvera9vh007h10fw7xyz2q0estock-5m003550:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9vd007g10fw1bfqd0791
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:20:00raw103,900원103,900원103,500원103,600원1,690
cmver3tzw006510fw4f1kso1pstock-5m003550:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3tzr006410fwxk7ohkpv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:15:00raw103,800원103,900원103,800원103,800원618
cmveqxhku004z10fw7vg29n9ustock-5m003550:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhko004y10fw547n0fj71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:10:00raw104,000원104,000원103,800원103,900원669
cmveqqzdm003p10fww5ajje4ystock-5m003550:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqzdg003o10fwf30069zn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:05:00raw104,100원104,200원103,800원104,000원1,539
cmveqkjn9002b10fwlds7pmxxstock-5m003550:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjn4002a10fw1gvj28cl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 13:00:00raw103,700원104,200원103,700원104,000원1,626
cmveqe4rw001310fwmc424c9cstock-5m003550:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4rq001210fw44rs8zi81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:55:00raw104,000원104,100원103,600원104,000원1,445
cmveq7p10002h10l8zl9fcmt1stock-5m003550:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:182026-10-19 13:00:18cmveq7p0v002g10l8zrgttmgf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:50:00raw104,000원104,100원103,800원104,100원914
cmveq19fg001310l87ir7j09gstock-5m003550:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19fb001210l85e4cz60m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:45:00raw103,900원104,200원103,700원103,900원1,990
cmvepuu4l04tb10cr6gew4j27stock-5m003550:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:182026-10-19 12:50:18cmvepuu4e04ta10crxry4qo371
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:40:00raw104,000원104,000원103,600원103,900원751
cmvepoes404s310cr2te14pamstock-5m003550:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoerz04s210cr01o9psay1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:35:00raw104,000원104,100원103,800원104,000원502
cmvephys604qt10cr3cau8k9wstock-5m003550:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephys004qs10cr1xcqac7l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:30:00raw104,000원104,200원103,900원103,900원581
cmvepbk5q04pb10crasvh0temstock-5m003550:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk5l04pa10crujvplmy91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:25:00raw104,000원104,200원103,900원104,100원929
cmvep53zo04o310croysan6kostock-5m003550:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53zj04o210crfamklr9l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:20:00raw103,900원104,300원103,800원103,900원2,445
cmveoys1l04n110crnfdk2iy6stock-5m003550:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoys1g04n010crvldlqjgg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:15:00raw103,800원104,000원103,800원103,800원504
cmveosgtz016t10cr7yx72zkwstock-5m003550:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgtu016s10crlqcc4qf11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:10:00raw103,900원104,000원103,700원104,000원721
cmveoltla01ca0zh4mcxzdczzstock-5m003550:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltl501c90zh4ryzon6ci1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:05:00raw103,600원104,000원103,600원103,700원1,588
cmveofesn01ay0zh4d9qrun9bstock-5m003550:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofesj01ax0zh4dkkbdbs41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 12:00:00raw103,700원103,800원103,600원103,700원779
cmveo8zlj019q0zh45gcj2lzistock-5m003550:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:192026-10-19 12:05:19cmveo8zld019p0zh4u3604lc51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:55:00raw103,700원103,800원103,600원103,700원182
cmveo2k4a018g0zh4gix3wertstock-5m003550:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:192026-10-19 12:00:19cmveo2k45018f0zh4exgo42c81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:50:00raw103,600원103,900원103,500원103,700원695
cmvenw5it01780zh4vg83mwdlstock-5m003550:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5io01770zh4ld5agf6q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:45:00raw103,900원104,000원103,300원103,600원1,025
cmvenpsc6015y0zh47xfrs52ostock-5m003550:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenpsc1015x0zh4go4m07sf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:40:00raw103,800원103,900원103,600원103,900원893
cmvenjb9x014o0zh4zjdhqecestock-5m003550:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb9s014n0zh4d9z014ug1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:35:00raw103,600원103,900원103,500원103,800원978
cmvenct40013a0zh4yey84b8istock-5m003550:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvenct3v01390zh4475pbu0z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:30:00raw103,700원103,900원103,400원103,600원805
cmven6e6y01200zh46xmzdemxstock-5m003550:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e6t011z0zh4v51cfwfe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:25:00raw103,500원103,900원103,300원103,400원1,646
4,700건 중 801–850← 이전17 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬