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
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
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
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
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
cmv7o1qhv07rd10gw00rhudxfstock-5m003550:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qhs07rc10gw4szhq6th1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:15:00raw106,600원107,200원106,300원106,900원2,686
cmv7nvbl007q110gw25x7f6kvstock-5m003550:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbkv07q010gwoloztlei1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:10:00raw106,000원107,100원105,900원106,500원2,673
cmv7nvbko07pz10gwq9d3pjsdstock-5m003550:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbkk07py10gw1ky4qdrd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:05:00raw106,100원106,300원105,900원105,900원1,892
cmv7nigmj07nh10gw3brkxtoestock-5m003550:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigmf07ng10gw0nat9jms1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 14:00:00raw106,100원106,200원105,900원106,100원2,498
cmv7nc18n07m510gwod09gpn0stock-5m003550:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc18h07m410gwl10u1cmh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:55:00raw106,100원106,200원106,100원106,200원793
cmv7n5ni107l110gw5dqrcwuastock-5m003550:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nhw07l010gwdhjcoecd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:50:00raw106,400원106,600원106,100원106,100원3,093
cmv7mz5qo07jp10gwndcgh5qhstock-5m003550:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5qk07jo10gw2bolcaik1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:45:00raw106,500원106,600원106,400원106,500원1,044
cmv7msqs607ib10gw9u0udm7rstock-5m003550:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqs207ia10gwydt3on9y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:40:00raw107,000원107,000원106,500원106,500원2,199
cmv7mmb2l07h510gwxk8utccpstock-5m003550:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:45:182026-10-14 13:45:18cmv7mmb2h07h410gwxby34blo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:35:00raw106,700원107,200원106,700원107,000원1,229
cmv7mfvel07fx10gw811olgesstock-5m003550:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfveg07fw10gwdwe4y4kc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:30:00raw106,700원107,100원106,600원106,800원1,323
cmv7mfveb07fv10gw4vrbwldkstock-5m003550:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfve607fu10gwws8gudbn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:25:00raw106,700원106,800원106,600원106,600원845
cmv7m30nq07db10gwsqqy4zsystock-5m003550:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30nm07da10gwru626gbm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:20:00raw106,700원106,900원106,700원106,700원1,495
cmv7lwl3x07c110gwhbiqr6jgstock-5m003550:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:182026-10-14 13:25:18cmv7lwl3t07c010gwcld0foa51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:15:00raw106,800원106,800원106,600원106,800원1,251
cmv7lwl3p07bz10gw6ani2y44stock-5m003550:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:25:182026-10-14 13:25:18cmv7lwl3l07by10gwl7hzzhft1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:10:00raw106,900원107,000원106,700원106,700원1,122
cmv7ljqal079j10gw596qkaoistock-5m003550:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljqah079i10gwxmgzglht1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:05:00raw107,100원107,300원106,900원107,000원2,173
cmv7ldaku078310gwn0i0my2nstock-5m003550:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldakp078210gwii45mpjv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 13:00:00raw106,900원107,300원106,900원107,300원1,849
cmv7l6uwc076v10gwdgwmlov6stock-5m003550:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uw8076u10gwm9o8vcpv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:55:00raw107,100원107,200원106,900원107,000원863
cmv7l0fwe075l10gw10trlqgrstock-5m003550:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0fwa075k10gw4yjs4y4w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:50:00raw107,100원107,300원106,900원107,100원1,480
cmv7ku077074d10gw5oqefjs2stock-5m003550:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:182026-10-14 12:55:18cmv7ku073074c10gwwcsi8fec1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:45:00raw106,900원107,200원106,900원107,100원1,017
cmv7knkhn072z10gw98iba1gqstock-5m003550:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkhi072y10gwsab735cu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:40:00raw106,900원107,000원106,800원107,000원1,247
cmv7knkhd072x10gwma73k0l4stock-5m003550:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkh8072w10gwjockq1y61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:35:00raw107,200원107,200원106,600원107,000원1,877
cmv7kaq4o070f10gwheyitvqlstock-5m003550:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq4k070e10gwzgp3oigc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:30:00raw107,300원107,400원106,900원107,200원2,240
cmv7k4a3m06z910gwedbkgjcwstock-5m003550:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a3h06z810gwn233158x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:25:00raw107,650원107,700원107,300원107,400원1,444
cmv7jxvux06y110gwd9mjx3x6stock-5m003550:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvut06y010gw9l0qbi4d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:20:00raw108,000원108,100원107,600원107,700원1,427
4,771건 중 1,101–1,150← 이전23 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬