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
cmven6e6n011y0zh4b73iw3mgstock-5m003550:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e6i011x0zh497nnnovw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:20:00raw103,700원103,800원103,400원103,500원782
cmvemtlfl00zm0zh4vy58lokjstock-5m003550:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtlfa00zl0zh4bm6xwcrb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:15:00raw103,500원103,900원103,300원103,900원1,408
cmvemn3d900y60zh4dc3onykastock-5m003550:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:172026-10-19 11:20:17cmvemn3d400y50zh4p8nn2srr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:10:00raw103,500원103,800원103,300원103,500원1,575
cmvemgo2000x00zh4s34qq2mdstock-5m003550:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgo1w00wz0zh4vqwc84ue1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:05:00raw103,600원103,900원103,200원103,400원1,834
cmvema8e800vq0zh4jzsieh8lstock-5m003550:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema8e300vp0zh4evgi6ov61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 11:00:00raw103,000원103,600원102,800원103,600원1,242
cmvem3vnx00ui0zh4nkewhzo2stock-5m003550:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vnr00uh0zh4vswv47si1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:55:00raw103,000원103,300원102,700원103,300원2,108
cmvelxdoz00t00zh4q78m25b2stock-5m003550:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdou00sz0zh4weqdcn481
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:50:00raw103,200원103,400원103,000원103,000원897
cmvelqy5k00rq0zh4b25sgrzustock-5m003550:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy5f00rp0zh4inx7n18d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:45:00raw102,900원103,300원102,900원103,200원1,361
cmvelkkfy00qk0zh4zxy33a3jstock-5m003550:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkft00qj0zh4w1oopah11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:40:00raw102,800원103,600원102,600원103,200원2,839
cmvelebcl00p40zh4m8dql30jstock-5m003550:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmvelebcg00p30zh44fgy7da21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:35:00raw103,000원103,000원102,500원102,800원1,545
cmvel7nv400nw0zh4gl6uc3mustock-5m003550:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7nuy00nv0zh4mbg745cs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:30:00raw102,900원103,200원102,700원103,100원1,922
cmvel19de00ms0zh4bqxlgefzstock-5m003550:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel19d900mr0zh4meqmpuyz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:25:00raw103,300원103,300원102,700원102,900원1,367
cmvekuybq00lk0zh4zny3fs1dstock-5m003550:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuybk00lj0zh4cqzhjhs11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:20:00raw103,200원103,600원102,900원103,300원1,489
cmvekod6e00jy0zh4bbq49bffstock-5m003550:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:182026-10-19 10:25:18cmvekod6900jx0zh4f956nkyj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:15:00raw102,900원103,700원102,600원103,300원2,596
cmvekhxib00j00zh40umgsp41stock-5m003550:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxi600iz0zh4j2k181g41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:10:00raw102,300원103,000원102,200원102,700원4,035
cmvekbhuf00hq0zh43jooim90stock-5m003550:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhua00hp0zh40xhhoboc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:05:00raw101,900원102,400원101,800원102,300원1,816
cmvekbhu500ho0zh4c4sij6pfstock-5m003550:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhu000hn0zh4efzhziin1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 10:00:00raw101,800원102,200원101,700원101,800원1,716
cmvekbhtu00hm0zh4p7wc1236stock-5m003550:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhtp00hl0zh44s4pcl1g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:55:00raw102,100원102,300원101,500원101,800원1,751
cmvejsb5z00du0zh4jowtb75hstock-5m003550:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb5t00dt0zh4go0o51ag1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:50:00raw102,200원102,400원101,900원102,000원1,191
cmvejsb5n00ds0zh45zm9eojestock-5m003550:20261019:09452026-10-19 09:45:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb5i00dr0zh4wkm3fopg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:45:00raw102,200원102,500원101,900원102,200원1,502
cmvejfdgj00b60zh4nsxnktqkstock-5m003550:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfdge00b50zh4c8s08mu51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:40:00raw101,800원102,600원101,700원102,200원2,427
cmvejfdg800b40zh4xfu7wdqqstock-5m003550:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfdg300b30zh4l7cpum4r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:35:00raw102,300원102,300원101,600원101,800원6,159
cmvej2mx1008s0zh4a62tl9rystock-5m003550:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mww008r0zh459uoo3mz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:30:00raw101,700원102,500원101,600원102,400원1,200
cmveiw2du007i0zh434u4mpzsstock-5m003550:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:182026-10-19 09:35:18cmveiw2dk007h0zh4mla3dun91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:25:00raw102,000원102,400원101,700원101,700원896
cmveipoey00660zh4cdyt6nepstock-5m003550:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:202026-10-19 09:30:20cmveipoeq00650zh46jziu44d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:20:00raw101,900원102,400원101,500원102,000원2,606
cmveijey7004y0zh4mz8u15hgstock-5m003550:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijey2004x0zh4j0kfn72m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:15:00raw101,000원102,000원100,800원101,900원4,711
cmveicx5r003o0zh4fs1qgdt9stock-5m003550:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx5i003n0zh4x1upz81w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:10:00raw100,500원101,400원100,500원101,000원2,874
cmvei6e1s002c0zh4eb71sfmvstock-5m003550:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6e1j002b0zh49do2bih21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:05:00raw100,400원101,100원100,400원100,400원4,521
cmvehzwu800100zh4yt4fkt4gstock-5m003550:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwu3000z0zh41lmtevcp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-19 09:00:00raw101,900원102,000원100,100원100,500원4,665
cmvf0x6yj015z10fw1oejx4gdstock003550:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6ye015y10fw138vm89e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-19 09:00:00raw101,900원105,400원100,100원105,000원207,778
cmvallw3v0dyt10gwied1llnestock-5m003550:20261016:15302026-10-16 15:30:00instantevent2026-10-16 15:40:172026-10-16 15:40:17cmvallw3q0dys10gw1wgfx0p51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 15:30:00raw103,100원103,100원103,100원103,100원0
cmvalfh3j0dxd10gwetl64ttnstock-5m003550:20261016:15252026-10-16 15:25:00instantevent2026-10-16 15:35:182026-10-16 15:35:18cmvalfh3g0dxc10gwh7n9zfqd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 15:25:00raw103,100원103,100원103,100원103,100원0
cmval91eq0dwb10gwcc8tnm0lstock-5m003550:20261016:15202026-10-16 15:20:00instantevent2026-10-16 15:30:172026-10-16 15:30:17cmval91em0dwa10gw4a669nd61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 15:20:00raw103,100원103,100원103,100원103,100원0
cmval2lp70duz10gwxs14pnt7stock-5m003550:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lp30duy10gwu7s6qwzk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 15:15:00raw103,200원103,200원102,500원102,900원6,143
cmvakw6qr0dtp10gw8bepl75rstock-5m003550:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6qn0dto10gwg7vp4rsr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 15:10:00raw103,500원103,700원103,100원103,300원6,286
cmvakpr2o0dsd10gwnhaihzolstock-5m003550:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:182026-10-16 15:15:18cmvakpr2l0dsc10gw8jp1w4m71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 15:05:00raw103,700원103,800원103,400원103,600원4,569
cmvakjc040dr510gwg8tjoif2stock-5m003550:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjc000dr410gwybypnoua1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 15:00:00raw104,200원104,200원103,600원103,800원4,513
cmvakcx5l0dpr10gwh1twdeddstock-5m003550:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx5h0dpq10gwhx8z2o911
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:55:00raw104,300원104,400원103,900원104,200원6,044
cmvak6gvc0don10gwrebmbnz4stock-5m003550:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gv90dom10gwg61m7p621
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:50:00raw104,300원104,700원104,200원104,300원4,356
cmvak02ea0dn910gwtivcrwwpstock-5m003550:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02e60dn810gw8rhgh1071
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:45:00raw104,200원104,500원104,100원104,200원3,021
cmvajtlpf0dm310gw1htdo7n2stock-5m003550:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtlpb0dm210gwixbv62bq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:40:00raw104,200원104,700원104,100원104,200원4,240
cmvajn8jf0dkt10gwdbu6clmtstock-5m003550:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8jb0dks10gw8c5diktn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:35:00raw104,100원104,400원104,000원104,300원2,972
cmvajgqzr0djf10gwjc9u6z4tstock-5m003550:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqzo0dje10gwo9d2jzm01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:30:00raw104,000원104,400원103,900원104,000원3,205
cmvajab4j0di510gwsc6reei6stock-5m003550:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab4g0di410gw83hx513u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:25:00raw104,200원104,400원103,900원104,000원3,409
cmvaj3vuz0dgv10gwcpa6t0uestock-5m003550:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vuv0dgu10gw8cz3rrro1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:20:00raw104,600원104,700원104,100원104,300원2,994
cmvaixg3m0dfl10gwfh41d9uzstock-5m003550:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg3j0dfk10gwgw7ij7y11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:15:00raw104,700원104,700원104,400원104,600원2,570
cmvair2030ded10gwqlxisxpnstock-5m003550:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1zy0dec10gwaquchi361
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:10:00raw104,400원104,700원104,300원104,700원3,518
cmvair1zu0deb10gw7nde888zstock-5m003550:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1zj0dea10gw5po528st1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:05:00raw104,800원104,900원104,300원104,400원4,144
cmvaie7o80dbv10gw922zwjc2stock-5m003550:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7o40dbu10gw4xwxgci51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 14:00:00raw104,900원105,000원104,700원104,800원2,503
cmvai7r5k0dah10gw4rlwn1aystock-5m003550:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r5g0dag10gwrwj9ofvm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 13:55:00raw105,000원105,000원104,800원104,900원2,232
4,700건 중 851–900← 이전18 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬