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
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
cmv7jxvuo06xz10gwgexc9ln3stock-5m003550:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvuk06xy10gw32phjq941
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:15:00raw108,100원108,200원107,900원108,100원1,041
cmv7jkzpb06vd10gw8ea9emdfstock-5m003550:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzp806vc10gwi4fyhye81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:10:00raw107,900원108,200원107,800원108,100원1,700
cmv7jek1b06u310gwoz5xspqkstock-5m003550:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jek1706u210gw6sjkzcuv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:05:00raw107,900원107,900원107,800원107,900원960
cmv7j8af906sn10gw4smwzqq5stock-5m003550:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8af506sm10gwwxnrmg7c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 12:00:00raw107,800원107,900원107,700원107,900원816
cmv7j1pcc06rj10gwc23wz7qxstock-5m003550:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1pc706ri10gw660a5sin1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:55:00raw107,800원108,100원107,700원107,700원1,199
cmv7iv9l506q710gwj5tbgad5stock-5m003550:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9l206q610gwhr66uops1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:50:00raw107,800원108,000원107,800원107,800원1,062
cmv7iovzc06ox10gwmeg6odtvstock-5m003550:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:202026-10-14 11:55:20cmv7iovz906ow10gw7cm8k7701
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:45:00raw107,900원108,000원107,800원107,800원783
cmv7iifur06nr10gw1f7ala9vstock-5m003550:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifum06nq10gwn2bpd7zc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:40:00raw107,800원107,900원107,700원107,800원1,201
cmv7ibz9f06m310gwalr5psgvstock-5m003550:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz9b06m210gwst5aw1bm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:35:00raw107,900원107,900원107,700원107,800원1,383
cmv7i5kel06kt10gwka4nfmgdstock-5m003550:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5keh06ks10gwuj1lsf8y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:30:00raw107,700원108,100원107,700원107,800원1,159
cmv7hz4yp06jt10gwn5j720opstock-5m003550:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4yl06js10gwj7hj1srf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:25:00raw107,900원108,100원107,800원107,900원1,381
cmv7hspxk06in10gw1b780qi5stock-5m003550:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspxg06im10gwkht45bmz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:20:00raw107,600원108,100원107,600원107,800원1,957
cmv7hspxc06il10gw9q60a765stock-5m003550:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspx906ik10gwnf21klt61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:15:00raw107,700원107,900원107,600원107,600원813
cmv7hfxge06g310gwwj0wwxz0stock-5m003550:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxga06g210gwzoxclev31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:10:00raw107,900원108,000원107,600원107,800원2,057
cmv7h9gip06ev10gwx0j3n6ejstock-5m003550:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9gim06eu10gwiqengzwp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:05:00raw108,000원108,000원107,800원107,900원1,353
cmv7h2ysn06dl10gwjnieuq7rstock-5m003550:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2ysj06dk10gw0cjv70vz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 11:00:00raw107,800원108,200원107,800원108,000원1,302
cmv7gwjrc06c710gw7zr6v9d0stock-5m003550:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjr806c610gwirn2tbbg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:55:00raw107,700원108,200원107,700원108,000원1,904
cmv7gq53h06b110gw6b8cclb9stock-5m003550:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq53d06b010gwa5k5rin61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:50:00raw107,800원108,000원107,600원107,800원958
cmv7gjocs069n10gwlvurtw7sstock-5m003550:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjocp069m10gw8fx6lezf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:45:00raw107,500원107,900원107,400원107,600원1,772
cmv7gd9dc068h10gwk50omcvvstock-5m003550:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9d8068g10gwo5nvdwp01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:40:00raw107,300원107,900원107,300원107,600원2,019
cmv7g6toa067710gwrrfg8w24stock-5m003550:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:182026-10-14 10:45:18cmv7g6to6067610gw7ls07b331
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:35:00raw107,300원107,600원107,300원107,300원1,250
cmv7g0gj2065x10gwsutnipxcstock-5m003550:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:212026-10-14 10:40:21cmv7g0giy065w10gwnboekfyt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:30:00raw107,300원107,400원107,000원107,300원1,967
cmv7ftzf8064l10gwymtf4facstock-5m003550:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzf4064k10gwtmtjo4ke1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:25:00raw107,500원107,500원107,100원107,300원1,707
cmv7fnmdd063b10gw4ao98utqstock-5m003550:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:222026-10-14 10:30:22cmv7fnmd9063a10gws6o6y4a91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:20:00raw107,300원107,800원107,200원107,500원1,889
cmv7fh3li061x10gwkhmn5xp7stock-5m003550:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3le061w10gw77z3ywht1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:15:00raw107,400원107,900원107,300원107,400원1,147
cmv7fanz0060r10gw2hac34w3stock-5m003550:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fanyr060q10gw1x908ku01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:10:00raw107,700원108,100원107,200원107,600원3,181
cmv7f49bf05zh10gwptce9qg0stock-5m003550:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f49bb05zg10gwz6q9og5j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:05:00raw107,800원108,200원107,700원107,800원1,388
cmv7exwuf05y910gwym64pw07stock-5m003550:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwua05y810gw2qlzpa3l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 10:00:00raw107,200원108,000원107,100원107,800원1,610
cmv7erenc05wv10gw9vy5tt2pstock-5m003550:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:192026-10-14 10:05:19cmv7eren805wu10gweakv35w41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:55:00raw107,600원107,600원107,200원107,200원1,458
cmv7ekyxi05vn10gwengg14i3stock-5m003550:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekyxc05vm10gwmb8gja911
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:50:00raw107,000원107,600원107,000원107,600원676
cmv7eeitf05ub10gw0q1fsrmkstock-5m003550:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeitb05ua10gwn3nstbfy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:45:00raw107,700원107,700원107,000원107,200원1,291
cmv7e837305t510gwyjebq6postock-5m003550:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e836z05t410gwsao0t0ne1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:40:00raw107,200원107,800원107,100원107,600원1,335
cmv7e1o7i05rr10gwisw3wgx5stock-5m003550:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o7e05rq10gwu6a4doew1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:35:00raw107,800원108,300원107,000원107,200원2,558
cmv7dv8i205qj10gwr4qb2p6dstock-5m003550:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:182026-10-14 09:40:18cmv7dv8hy05qi10gw1wxulbj21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:30:00raw107,800원108,500원107,600원107,600원1,689
cmv7doyl205pb10gws1h8t3usstock-5m003550:20261014:09252026-10-14 09:25:00instantevent2026-10-14 09:35:252026-10-14 09:35:25cmv7doyky05pa10gw3jv7mgqj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:25:00raw107,800원108,500원107,700원107,800원2,448
cmv7dij5i05nx10gwo6dzezejstock-5m003550:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij5e05nw10gwv1gaybvr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:20:00raw107,600원107,900원107,300원107,800원806
cmv7dby4805ml10gw13yczq9cstock-5m003550:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dby4405mk10gwtrq6qm991
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:15:00raw107,000원107,800원106,800원107,600원1,856
cmv7d5ife05lb10gwttj0s5skstock-5m003550:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5if705la10gwhjap8w2w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:10:00raw106,300원107,800원106,200원106,900원4,575
cmv7cz2o205k110gwxef6ve9zstock-5m003550:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2ny05k010gwu98qis5d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:05:00raw105,700원106,400원105,200원106,200원5,213
cmv7vpx0008br10gwjh3zbmudstock003550:202610142026-10-14dayperiod2026-10-14 18:00:032026-10-14 18:00:03cmv7vpwzu08bq10gwrvh4npat1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-14 09:00:00raw105,100원108,500원105,000원106,300원203,568
cmv7csx7405ix10gwvwlmeborstock-5m003550:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx6x05iw10gwcgsd72jr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-14 09:00:00raw105,100원107,200원105,000원105,800원8,222
cmv6bacae05g810gwt8cex118stock-5m003550:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bacab05g710gwbsufl3ms1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 15:30:00raw106,000원106,000원106,000원106,000원0
4,779건 중 1,151–1,200← 이전24 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬