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
cmu4wwrum09jj10ivf0bgax1jstock-5m003550:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrui09ji10ivqy5640vn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:20:00raw112,300원112,300원112,100원112,200원637
cmu4wqbbk09ib10ivo8y60yvvstock-5m003550:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqbbd09ia10iv4u43rs971
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:15:00raw112,000원112,300원112,000원112,100원4,000
cmu4wjtwc09gz10iv0v2nltdistock-5m003550:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtw909gy10iv7i1q13a31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:10:00raw112,000원112,100원112,000원112,100원695
cmu4wde7y09fl10ivg258khxzstock-5m003550:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde7v09fk10iviuxvdhs91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:05:00raw112,000원112,100원112,000원112,100원550
cmu4w6z8k09ef10ive5u249x6stock-5m003550:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z8g09ee10ivtl8wjdk81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:00:00raw112,200원112,300원111,900원112,100원3,136
cmu4w0jln09d710iv1ygo1gn2stock-5m003550:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:182026-09-17 11:05:18cmu4w0jlf09d610ivmr48adkg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:55:00raw112,400원112,500원112,200원112,300원1,084
cmu4vu40h09bx10iv3mug6pe1stock-5m003550:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu40d09bw10ivb93jknmw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:50:00raw112,800원112,800원112,400원112,500원1,882
cmu4vnou709al10ivt4ujut8ustock-5m003550:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnou309ak10ivc9lex7691
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:45:00raw113,100원113,100원112,900원112,900원827
cmu4vh94s099d10ivvxygyle2stock-5m003550:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh94o099c10ivac35jbzq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:40:00raw113,200원113,300원112,800원113,100원2,779
cmu4vau8n097z10ivo177bkb8stock-5m003550:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau8j097y10ivjkyuw8zu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:35:00raw113,100원113,400원113,100원113,300원3,180
cmu4v4gm9096r10ivq1m5gv5mstock-5m003550:20260917:10302026-09-17 10:30:00instantevent2026-09-17 10:40:212026-09-17 10:40:21cmu4v4gm5096q10ivhrhbvkat1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:30:00raw113,400원113,400원112,900원113,100원1,190
cmu4uy06f095j10ivzbb9h0jastock-5m003550:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy06b095i10ivr0aajn8w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:25:00raw113,400원113,500원113,300원113,400원1,691
cmu4urmkk094710ivga5hq2eystock-5m003550:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmkh094610ivabjr98jd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:20:00raw113,600원113,600원113,300원113,400원1,353
cmu4ul40n092x10iv50syqvicstock-5m003550:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul40j092w10ivv7sa6zdd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:15:00raw113,200원113,600원113,200원113,500원897
cmu4uerzm091p10iv5fkq49h3stock-5m003550:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerzi091o10iv36tvs2qh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:10:00raw113,400원113,400원113,200원113,300원949
cmu4u8b1e090f10ivqtujo5cqstock-5m003550:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8b1a090e10ivjrtr544f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:05:00raw113,100원113,600원113,100원113,300원1,891
cmu4u1t5h08yz10ivalqgeq8dstock-5m003550:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t5d08yy10ivbbzsh5pk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:00:00raw113,400원113,400원113,100원113,200원1,310
cmu4tvdxj08xt10iv6g4zwcohstock-5m003550:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdxf08xs10ivzdse78191
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:55:00raw113,300원113,500원113,200원113,300원1,191
cmu4tozyi08wj10ivdytt60h0stock-5m003550:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozye08wi10iv2rio7nmo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:50:00raw113,400원113,700원113,200원113,200원1,575
cmu4tikdc08vb10ivoz41hkjbstock-5m003550:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tikd808va10ivcaq9x0af1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:45:00raw113,400원113,600원112,800원113,600원2,856
cmu4tc5jq08u110iv5cmyhtuastock-5m003550:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5jm08u010iv41d9zvf41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:40:00raw113,700원113,800원113,400원113,500원1,493
cmu4t5o2608sn10ivqr2qhlgzstock-5m003550:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o2208sm10ivz3x8p5ka1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:35:00raw113,900원113,900원113,600원113,600원1,418
cmu4sz82r08rd10ivjt0xc3s6stock-5m003550:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz82n08rc10ivrihcobyb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:30:00raw114,100원114,200원113,800원113,900원2,847
cmu4sst3j08q310iv5lt5v3ypstock-5m003550:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst3f08q210ivqqaegner1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:25:00raw114,300원114,500원113,900원114,200원2,293
cmu4smi0308ox10ivdgukuu4cstock-5m003550:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhzz08ow10ivertuv3as1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:20:00raw113,900원114,400원113,700원114,400원4,604
cmu4sfziu08nn10ivnsczt8ztstock-5m003550:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:202026-09-17 09:25:20cmu4sfziq08nm10ivissyrdwy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:15:00raw113,600원114,000원113,500원113,900원2,682
cmu4s9l0v08mb10ivp8oumfm1stock-5m003550:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9l0r08ma10iv1cxu1pxy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:10:00raw113,600원113,700원113,200원113,600원2,324
cmu4s352q08l310iv7lxf6046stock-5m003550:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s352m08l210ivjzw3ren21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:05:00raw113,700원114,300원113,500원113,500원3,420
cmu5atwz20bcp10ivm6101rmystock003550:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwyy0bco10ivvyo713yk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-17 09:00:00raw114,500원114,600원111,700원112,000원192,901
cmu4rwr4508jt10ivprpgygtostock-5m003550:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr4108js10ivppe4b4h51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:00:00raw114,500원114,600원113,100원114,000원4,587
cmu3qec4q08h810ivsixez3qvstock-5m003550:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec4n08h710ivts87bvb41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 15:30:00raw112,300원112,300원112,300원112,300원0
cmu3q7x6n08g010iv6i9754v0stock-5m003550:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x6j08fz10ivlm4f8nsd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 15:25:00raw112,300원112,300원112,300원112,300원0
cmu3q1hev08eq10ivc69wsgq4stock-5m003550:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1her08ep10ivgqyv4ll91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 15:20:00raw112,700원112,700원112,700원112,700원0
cmu3pv1p508dg10ivxqb3ikxestock-5m003550:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1p208df10ivzjvahp1q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 15:15:00raw112,900원112,900원112,700원112,700원5,103
cmu3pomrc08c610ivtd2j47wzstock-5m003550:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomr808c510ivsvayk0kg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 15:10:00raw112,800원113,100원112,700원112,800원6,781
cmu3pi73w08aw10iveq90zpcustock-5m003550:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi73s08av10iv75qnqi9o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 15:05:00raw112,800원112,800원112,700원112,700원3,728
cmu3pbrdq089m10ivq6z1vj6xstock-5m003550:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrdm089l10ivgzax732i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 15:00:00raw112,800원112,900원112,700원112,800원6,649
cmu3p5bkt088a10iv3zln8xgestock-5m003550:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bkp088910iv1mbrbmf01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:55:00raw112,700원112,800원112,700원112,800원2,248
cmu3oyztj087410ivytdm276nstock-5m003550:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyztf087310ivucuj4ldy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:50:00raw112,900원112,900원112,700원112,700원3,095
cmu3osgze085u10ivodv3wh35stock-5m003550:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgza085t10ivuhxpqbmk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:45:00raw112,700원113,200원112,600원112,900원5,708
cmu3om2l7084k10iv9jko2sf4stock-5m003550:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2l3084j10ivmfz931od1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:40:00raw112,500원112,900원112,500원112,700원3,312
cmu3om2kw084i10iv8848nqe5stock-5m003550:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2kt084h10iv4bom34so1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:35:00raw112,400원112,500원112,100원112,500원4,748
cmu3o96l2082010ivo79fuw8sstock-5m003550:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96ky081z10iv5zzt8uvk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:30:00raw112,400원112,400원112,200원112,400원1,184
cmu3o2r58080q10ivemr4japustock-5m003550:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r50080p10ivrjwurbfq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:25:00raw112,300원112,400원112,000원112,200원4,564
cmu3nwfa107ze10ivgqpicuodstock-5m003550:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf9y07zd10iv7jyc0sxa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:20:00raw112,200원112,300원112,100원112,200원1,306
cmu3nwf9t07zc10ivsyo2ce7ostock-5m003550:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf9p07zb10iv6vi6hu481
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:15:00raw112,400원112,500원112,200원112,200원1,230
cmu3njgk007wq10iv8j9ghxmfstock-5m003550:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njgjw07wp10ivbav9d0rs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:10:00raw112,300원112,500원112,000원112,400원3,349
cmu3nd42e07vm10ivwwlrmtzbstock-5m003550:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd42a07vl10ivf5j03rdf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:05:00raw112,100원112,300원112,000원112,100원3,400
cmu3n6mjd07ua10ivdeqb9srrstock-5m003550:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:192026-09-16 14:10:19cmu3n6mj907u910ivugmifxb51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:00:00raw112,300원112,300원112,000원112,100원1,275
cmu3n07d807t210ivj4w7347rstock-5m003550:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n07d207t110ivh1v08rc21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 13:55:00raw112,300원112,400원112,100원112,200원2,678
2,361건 중 51–100← 이전2 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬