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
cmv8y4pac09j410gww1t1hsbzstock-5m003550:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4pa809j310gwdbq288pj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 11:45:00raw101,500원101,600원101,300원101,400원1,019
cmv8xy9qv09hy10gweb463wpqstock-5m003550:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9qr09hx10gw4vz4b0vg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 11:40:00raw101,600원101,600원101,400원101,500원1,039
cmv8xrtxa09gm10gwcewyzgbbstock-5m003550:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtx609gl10gwxtdqraf91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 11:35:00raw101,400원101,700원101,400원101,600원1,301
cmv8xrtx109gk10gwla1unhopstock-5m003550:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtwy09gj10gwu6vfk1r51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 11:30:00raw101,500원101,600원101,200원101,300원1,964
cmv8xez7009e010gw62j3zgt7stock-5m003550:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:182026-10-15 11:35:18cmv8xez6v09dz10gw6pgchznp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 11:25:00raw101,400원101,900원101,200원101,600원1,823
cmv8x8mlx09cu10gwqzzhkpnwstock-5m003550:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mlt09ct10gwq1qbg5ps1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 11:20:00raw101,800원102,200원101,300원101,500원1,807
cmv8x23s209bg10gwirj68n9nstock-5m003550:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23rz09bf10gwc22itn0v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 11:15:00raw101,500원101,900원101,400원101,900원1,455
cmv8x23ru09be10gwgwre20fostock-5m003550:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23rq09bd10gwbq60sgrd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 11:10:00raw101,900원102,300원101,400원101,400원2,414
cmv8wp97p099010gwe0h9mjt5stock-5m003550:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp97h098z10gwhyyvgs9l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 11:05:00raw101,400원102,000원101,300원101,900원2,759
cmv8wiu7d097k10gwnup3i1f9stock-5m003550:20261015:11002026-10-15 11:00:00instantevent2026-10-15 11:10:182026-10-15 11:10:18cmv8wiu77097j10gwqh97h78r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 11:00:00raw101,600원102,000원101,400원101,500원2,436
cmv8wcegj096a10gwigsaabl4stock-5m003550:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wcegf096910gwpnyogx091
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:55:00raw101,500원101,600원101,400원101,500원1,835
cmv8w5zrv095210gwcb78bnkqstock-5m003550:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zrq095110gwmqh0slar1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:50:00raw101,900원102,700원101,500원101,500원1,725
cmv8vzj0w093q10gw5fzxmnnkstock-5m003550:20261015:10452026-10-15 10:45:00instantevent2026-10-15 10:55:172026-10-15 10:55:17cmv8vzj0r093p10gwqtos93731
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:45:00raw102,400원102,400원101,700원101,900원1,054
cmv8vt42h092m10gwbfxjd1e9stock-5m003550:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt42d092l10gwhfo56tnk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:40:00raw102,100원102,600원102,000원102,300원1,671
cmv8vmocx091810gwbx8dqlydstock-5m003550:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:182026-10-15 10:45:18cmv8vmoct091710gwrr2r1kjr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:35:00raw102,300원102,900원102,100원102,100원2,770
cmv8vg8m708zw10gw3pz5cqpmstock-5m003550:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8m208zv10gwkob91hvp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:30:00raw102,300원102,500원102,100원102,200원2,665
cmv8vg8lw08zu10gwg73ww043stock-5m003550:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8ls08zt10gw8826yqq91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:25:00raw102,100원102,400원101,700원102,400원1,808
cmv8v3dyq08xe10gwy92r9eg2stock-5m003550:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:182026-10-15 10:30:18cmv8v3dym08xd10gwkgcqp4d01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:20:00raw102,100원102,500원101,700원102,100원2,974
cmv8uwy9108w410gw8qvilkxmstock-5m003550:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy8x08w310gw7iy6pzjk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:15:00raw102,500원102,500원102,100원102,200원1,608
cmv8uqiju08uo10gwr0sh6wkostock-5m003550:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqijq08un10gwest4ibdc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:10:00raw103,200원103,300원102,100원102,500원1,900
cmv8uk3kt08tk10gw8qzf83t8stock-5m003550:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3kp08tj10gwb9rv8dpr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:05:00raw102,700원103,400원102,500원103,300원2,769
cmv8udo0z08s810gw00e7lk4cstock-5m003550:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:182026-10-15 10:10:18cmv8udo0v08s710gwvd4yw1qc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 10:00:00raw102,500원103,300원102,300원102,800원2,909
cmv8u78bb08r210gwrsg3o66jstock-5m003550:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u78b708r110gwsm1nbm921
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:55:00raw102,300원102,600원102,200원102,400원2,547
cmv8u0v4208ps10gw3o9xp0whstock-5m003550:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v3y08pr10gwjnoyzxsu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:50:00raw101,700원102,400원101,500원102,300원2,233
cmv8tudgp08ok10gwcs5xw9ckstock-5m003550:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudgm08oj10gwzopd9b8v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:45:00raw102,400원102,400원101,800원101,900원1,567
cmv8tnxqf08n810gwlzx5msnistock-5m003550:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxqb08n710gwygrqysvn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:40:00raw103,300원103,800원102,300원102,300원1,922
cmv8thj5508lu10gwvt6f6caastock-5m003550:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj5108lt10gw97x3v7qa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:35:00raw103,000원103,700원102,700원103,300원1,999
cmv8tb3qm08ko10gwa8p1xudqstock-5m003550:20261015:09302026-10-15 09:30:00instantevent2026-10-15 09:40:182026-10-15 09:40:18cmv8tb3qj08kn10gwx3dvyx1q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:30:00raw102,800원103,600원102,600원102,900원2,474
cmv8t4nct08jc10gwlp3ucuc6stock-5m003550:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4nco08jb10gwmylnx7sj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:25:00raw104,000원104,300원102,300원102,800원3,418
cmv8syacq08i610gwbc0xkvlostock-5m003550:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syack08i510gw5f24x5d11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:20:00raw102,500원104,000원102,100원103,900원6,767
cmv8srsps08gq10gwuj6uk5o1stock-5m003550:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srspo08gp10gw60ku0fnr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:15:00raw103,000원103,100원102,100원102,500원6,885
cmv8sld3808fk10gwulpfz1icstock-5m003550:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld3408fj10gwx53ajkax1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:10:00raw103,700원104,000원102,100원102,900원4,138
cmv8sexkv08ec10gwhyk4t1t2stock-5m003550:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexkr08eb10gwywta0twg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:05:00raw103,100원104,300원102,500원104,000원2,776
cmv8s8ink08cy10gwws4nf78rstock-5m003550:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ind08cx10gwsixs2ypq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-15 09:00:00raw105,900원105,900원102,100원103,200원13,996
cmv9b5ri40b5w10gwcpk2qp7fstock003550:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5ri00b5v10gw6tmrxpf51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-15 09:00:00raw105,900원105,900원100,400원101,600원253,168
cmv7qq77108ah10gwuabdx47sstock-5m003550:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq76y08ag10gwj2gs200f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 15:30:00raw107,200원107,200원107,200원107,200원0
cmv7qjrk1089b10gw8t0bwi3estock-5m003550:20261014:15252026-10-14 15:25:00instantevent2026-10-14 15:35:172026-10-14 15:35:17cmv7qjrjx089a10gwbgsq18wy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 15:25:00raw107,200원107,200원107,200원107,200원0
cmv7qdbt0087v10gw6uwmi0lhstock-5m003550:20261014:15202026-10-14 15:20:00instantevent2026-10-14 15:30:172026-10-14 15:30:17cmv7qdbsw087u10gwazu3oodn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 15:20:00raw106,800원106,800원106,800원106,800원0
cmv7q6wyu086f10gwtao172ywstock-5m003550:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wyq086e10gwvylkay3s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 15:15:00raw107,000원107,000원105,500원106,800원5,626
cmv7q0h4f085b10gwtv3lt845stock-5m003550:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h4b085a10gwbcrovihr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 15:10:00raw106,500원107,000원106,300원106,900원8,153
cmv7pu1fx083z10gw1pwng326stock-5m003550:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1ft083y10gweqofwn1a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 15:05:00raw105,700원106,700원105,600원106,400원5,435
cmv7pu1fp083x10gwx7v7c7akstock-5m003550:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1fl083w10gwgwp6f5ax1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 15:00:00raw105,900원106,700원105,700원105,800원4,377
cmv7ph6ql081h10gw5h3amt0wstock-5m003550:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:182026-10-14 15:05:18cmv7ph6qh081g10gworsfi4511
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:55:00raw106,200원106,400원105,800원105,900원2,817
cmv7pawca080d10gwwuyrviidstock-5m003550:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawc6080c10gwl0otkqdn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:50:00raw106,600원106,600원106,100원106,300원3,296
cmv7p4c2q07yz10gwi96g550estock-5m003550:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c2l07yy10gwqhunjqxj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:45:00raw106,400원107,200원106,300원106,600원3,784
cmv7oxwcg07xt10gwmcwh7bthstock-5m003550:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwcc07xs10gwxzfusak11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:40:00raw106,500원106,900원106,300원106,400원2,967
cmv7orgm807wd10gwg5l8ivjhstock-5m003550:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgm407wc10gw7mmb9pi31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:35:00raw106,700원107,100원106,300원106,400원2,487
cmv7ol25v07v710gwkxff02zestock-5m003550:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:192026-10-14 14:40:19cmv7ol25m07v610gwrhheemst1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:30:00raw106,700원107,300원106,600원106,700원2,487
cmv7oemfx07tt10gww5odkr6ustock-5m003550:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemft07ts10gwd1orf1yg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:25:00raw106,600원107,000원106,300원106,800원1,849
cmv7o8aet07sp10gwc6zf6ma5stock-5m003550:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8aep07so10gwtx8m2yyr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:20:00raw106,900원106,900원106,500원106,500원1,947
4,745건 중 1,051–1,100← 이전22 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬