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
cmvafcvce0cq110gw5acky2w9stock-5m003550:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:192026-10-16 12:45:19cmvafcvca0cq010gwibrwnmmk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 12:35:00raw105,100원105,100원104,500원104,900원2,270
cmvaf6fdx0con10gweb5hxcqlstock-5m003550:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fdt0com10gw2og5ykzl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 12:30:00raw105,000원105,100원104,700원105,000원2,486
cmvaf00x40cnf10gwc40y02pwstock-5m003550:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00x10cne10gwerm40t6d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 12:25:00raw105,400원105,600원105,000원105,100원3,127
cmvaetnjo0cmb10gwyxvjw5ppstock-5m003550:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnjk0cma10gwys3iqj8o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 12:20:00raw105,300원106,100원105,100원105,300원2,718
cmvaen4zy0ckx10gwtsayewj0stock-5m003550:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen4zu0ckw10gwgeejngkt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 12:15:00raw105,300원105,400원105,100원105,300원1,948
cmvaen4zp0ckv10gwgeejscucstock-5m003550:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen4zl0cku10gwrkulh6ar1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 12:10:00raw105,300원105,700원105,200원105,300원2,556
cmvaea9ik0cif10gw5bpprtmcstock-5m003550:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9ig0cie10gwva7245eo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 12:05:00raw105,200원105,600원105,100원105,300원2,410
cmvae3x7a0ch710gwanp90gwkstock-5m003550:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x760ch610gwk1ralofb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 12:00:00raw105,100원105,700원105,000원105,300원2,565
cmvadxf3g0cfr10gwhbcirfv5stock-5m003550:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxf3c0cfq10gwy1mkiv711
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:55:00raw105,000원105,300원104,900원105,100원1,634
cmvadqzk80ceh10gwstkrba1ustock-5m003550:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzk50ceg10gwql7njim51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:50:00raw105,000원105,500원104,700원105,100원2,784
cmvadkkpa0cdb10gwz6bb2rnvstock-5m003550:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkp60cda10gwbka2n7cd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:45:00raw105,200원105,300원104,800원105,000원3,118
cmvade4qz0cbz10gwxxf5q1abstock-5m003550:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4qv0cby10gwwq7bwq781
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:40:00raw105,400원105,500원105,000원105,200원2,818
cmvad7r980cat10gwdwuzhn8estock-5m003550:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r940cas10gwo03vr15o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:35:00raw105,400원105,500원105,200원105,300원1,799
cmvad1a3v0c9j10gw5i3gk44sstock-5m003550:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:192026-10-16 11:40:19cmvad1a3r0c9i10gwy2z8ctxk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:30:00raw105,300원105,500원105,100원105,400원2,518
cmvacuvd50c8710gwthwn0lfustock-5m003550:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:202026-10-16 11:35:20cmvacuvd10c8610gwks8w3e5g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:25:00raw105,300원105,500원105,200원105,300원1,386
cmvacoh770c6x10gwr2z8bbvvstock-5m003550:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh740c6w10gw3mz9u4vw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:20:00raw105,300원105,800원105,100원105,300원2,822
cmvachysf0c5j10gwuacvev5vstock-5m003550:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachysc0c5i10gw1j4hnha11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:15:00raw104,800원105,800원104,600원105,300원3,821
cmvacbjrd0c4b10gwi33tdqgvstock-5m003550:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjra0c4a10gw0pjfejzh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:10:00raw104,700원105,200원104,500원104,800원2,299
cmvac53zt0c3510gwudcv72bistock-5m003550:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:182026-10-16 11:15:18cmvac53zp0c3410gwcc2y2qoq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:05:00raw104,900원105,000원104,400원104,700원2,479
cmvabyo890c1t10gw8jmzunoxstock-5m003550:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo850c1s10gwihfmfb1d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 11:00:00raw105,000원105,300원104,600원104,900원1,891
cmvabsana0c0l10gwnysy7dq7stock-5m003550:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsan60c0k10gw7hzw0ql21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:55:00raw105,200원105,300원104,600원105,000원3,473
cmvablvrw0bz710gw8myk790wstock-5m003550:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:212026-10-16 11:00:21cmvablvrq0bz610gwahpzebvc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:50:00raw105,000원105,500원104,800원105,400원3,122
cmvabfdzy0bxz10gwi03lhj2wstock-5m003550:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:182026-10-16 10:55:18cmvabfdzt0bxy10gwz08c6i121
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:45:00raw105,100원105,500원104,900원105,000원3,431
cmvab8zko0bwn10gwmp3umyczstock-5m003550:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zkk0bwm10gwckqj34801
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:40:00raw104,700원105,700원104,500원105,200원4,132
cmvab2ja00bvf10gwhzj13m43stock-5m003550:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j9x0bve10gwr43pgwea1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:35:00raw104,900원105,100원104,700원104,700원2,675
cmvab2j9t0bvd10gwy8nhuhezstock-5m003550:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j9p0bvc10gw52g749tn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:30:00raw104,600원105,000원104,600원105,000원3,461
cmvaapnsm0bsv10gw8cwfdapfstock-5m003550:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnsi0bsu10gw6tugbsvp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:25:00raw105,100원105,100원104,600원104,900원1,662
cmvaaje6p0brn10gwpdkd67yastock-5m003550:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje6l0brm10gwguqoxn7b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:20:00raw105,400원105,800원105,000원105,000원3,128
cmvaaje6g0brl10gwhsi9rrmqstock-5m003550:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje6c0brk10gwpy54r8xj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:15:00raw105,300원105,700원105,300원105,400원1,430
cmvaa6dkq0bp110gwmgw12y6astock-5m003550:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dkl0bp010gwmkoogrrf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:10:00raw104,600원105,600원104,600원105,300원3,444
cmvaa00pz0bnn10gw4zam4vc4stock-5m003550:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00pu0bnm10gwvm9ahovv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:05:00raw104,400원104,800원104,400원104,500원1,124
cmva9tio70bmh10gw27suziezstock-5m003550:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:182026-10-16 10:10:18cmva9tio40bmg10gw1x52iw2f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 10:00:00raw104,400원104,800원104,300원104,400원1,540
cmva9n6q40bl910gwr3dvuozcstock-5m003550:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6q00bl810gwwclpu57w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:55:00raw104,000원104,500원103,900원104,300원1,770
cmva9go2r0bjt10gwif560euqstock-5m003550:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9go2n0bjs10gw7thr7bqg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:50:00raw104,200원104,500원103,900원104,100원1,690
cmva9a8b10bin10gwtdpqlopkstock-5m003550:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a8ax0bim10gwla3fdmdl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:45:00raw104,100원104,200원103,700원104,200원2,118
cmva93y6t0bhf10gwk2hmkxh1stock-5m003550:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:252026-10-16 09:50:25cmva93y6o0bhe10gwbe3ho8zd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:40:00raw103,600원104,200원103,500원104,200원1,418
cmva8xcw00bg310gw2yqgol1qstock-5m003550:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcvw0bg210gwb8d61p1s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:35:00raw104,000원104,300원102,500원103,600원1,942
cmva8qy730bep10gwsvj5t0c8stock-5m003550:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy6z0beo10gwvgqntew31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:30:00raw103,700원104,400원103,600원104,000원1,704
cmva8kn6l0bdj10gwvuqm0ucistock-5m003550:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn6h0bdi10gw8nev3sr61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:25:00raw103,900원104,000원103,400원103,600원1,836
cmva8e5ts0bcb10gw0xzbktsustock-5m003550:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5tm0bca10gwrn2mm4tn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:20:00raw103,500원103,800원103,300원103,800원1,354
cmva87orp0bax10gw1rjj9sjistock-5m003550:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87ork0baw10gwcmc6gfdv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:15:00raw103,500원103,700원103,100원103,500원2,150
cmva819nq0b9l10gw5yp1vz74stock-5m003550:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819nm0b9k10gwbgr6mqp31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:10:00raw104,200원104,200원103,300원103,500원1,901
cmva7us650b8h10gw6cawg8xsstock-5m003550:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us610b8g10gwzc87syj31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:05:00raw103,600원104,500원103,400원104,100원2,732
cmva7oj5l0b7710gw84pgya6wstock-5m003550:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj5h0b7610gwt47oa46s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-16 09:00:00raw101,100원104,000원101,100원103,400원5,231
cmvf0x6z3016110fwjivk63srstock003550:202610162026-10-16dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6yx016010fwb4a42uv21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-16 09:00:00raw101,100원106,100원101,100원103,200원261,955
cmv9661v20b4o10gw2bq9abelstock-5m003550:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661uz0b4n10gwjkdy33h41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 15:30:00raw103,700원103,700원103,700원103,700원0
cmv95zqxs0b3e10gww2vha9irstock-5m003550:20261015:15252026-10-15 15:25:00instantevent2026-10-15 15:35:242026-10-15 15:35:24cmv95zqxo0b3d10gw0hyyqd111
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 15:25:00raw103,700원103,700원103,700원103,700원0
cmv95tcat0b2010gwp12hcih7stock-5m003550:20261015:15202026-10-15 15:20:00instantevent2026-10-15 15:30:252026-10-15 15:30:25cmv95tcap0b1z10gwsm6v1w291
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 15:20:00raw103,400원103,400원103,400원103,400원0
cmv95mzkz0b0u10gwwy5wgo3qstock-5m003550:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzkv0b0t10gwjuda28mm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 15:15:00raw102,100원103,500원101,500원103,400원12,172
cmv95gfjn0azk10gwjkm061v3stock-5m003550:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfjj0azj10gwf7nb07t41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 15:10:00raw101,900원102,600원101,000원101,500원12,964
4,735건 중 951–1,000← 이전20 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬