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
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
cmv6b3whd05es10gwtial2fidstock-5m003550:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wh905er10gw0ko8k0zi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 15:25:00raw106,000원106,000원106,000원106,000원0
cmv6axhkj05dq10gw9jjwu9owstock-5m003550:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:182026-10-13 15:30:18cmv6axhkf05dp10gwilek1nrz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 15:20:00raw106,000원106,000원106,000원106,000원0
cmv6ar1vt05ce10gwmmerk413stock-5m003550:20261013:15152026-10-13 15:15:00instantevent2026-10-13 15:25:172026-10-13 15:25:17cmv6ar1vo05cd10gwh4tsr92i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 15:15:00raw106,000원106,500원105,100원106,000원3,866
cmv6ar1vj05cc10gwh4r56gn1stock-5m003550:20261013:15102026-10-13 15:10:00instantevent2026-10-13 15:25:172026-10-13 15:25:17cmv6ar1ve05cb10gwnkqqft7x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 15:10:00raw105,900원106,300원105,700원105,900원5,335
cmv6ae7i8059u10gwubllp66qstock-5m003550:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7i4059t10gwl8ty25ze1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 15:05:00raw105,500원106,100원105,500원106,000원4,389
cmv6a7t5t058o10gwirffu0ygstock-5m003550:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:202026-10-13 15:10:20cmv6a7t5p058n10gw66wrfpm41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 15:00:00raw105,600원105,700원105,200원105,500원2,949
cmv6a1btm057a10gwd5g0clg6stock-5m003550:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bti057910gwvaaiix4t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:55:00raw105,000원105,600원105,000원105,600원4,245
cmv69uwu4056210gwa8dvm08qstock-5m003550:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwtu056110gwx6wbszm31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:50:00raw105,300원105,300원105,000원105,100원3,083
cmv69oh1r054u10gwi4lop0nhstock-5m003550:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69oh1n054t10gwe0ozcgbj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:45:00raw105,300원105,400원105,200원105,300원1,570
cmv69i1dq053i10gwoahfgw61stock-5m003550:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1dm053h10gwsi3azczr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:40:00raw104,800원105,500원104,600원105,300원4,175
cmv69bosr052a10gwd7s978spstock-5m003550:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bosm052910gwjurycsre1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:35:00raw104,700원105,200원104,300원104,900원4,782
cmv6956qy050u10gwt2jja3mbstock-5m003550:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:182026-10-13 14:40:18cmv6956qp050t10gw3uofo5ei1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:30:00raw104,900원105,300원104,600원104,700원3,264
cmv68yqzv04zq10gwsyq7obtcstock-5m003550:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqzr04zp10gwdnebpuzl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:25:00raw105,300원105,400원104,500원104,900원3,205
cmv68yqzn04zo10gwis9tq0dpstock-5m003550:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqzj04zn10gwpirc0j7j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:20:00raw105,500원105,500원105,200원105,300원2,618
cmv68lw9904x010gwi1iz54t4stock-5m003550:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:182026-10-13 14:25:18cmv68lw9404wz10gw8gbc5u771
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:15:00raw105,200원105,900원105,000원105,500원4,534
cmv68fhxz04vw10gwglv0qx5pstock-5m003550:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhxu04vv10gwr4gwqsii1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:10:00raw105,000원105,500원105,000원105,200원2,494
cmv6891b404uk10gw9z3orz5cstock-5m003550:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:15:182026-10-13 14:15:18cmv6891b004uj10gw2tbjfwhe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:05:00raw104,000원105,400원104,000원105,100원4,378
cmv682mkp04ta10gwv6w0xx50stock-5m003550:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:192026-10-13 14:10:19cmv682mkl04t910gwfg64bwio1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 14:00:00raw103,900원104,100원103,800원104,100원2,555
cmv67w66l04s210gw50p9guccstock-5m003550:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w66h04s110gwt2i6g6zc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 13:55:00raw103,700원104,100원103,700원103,800원2,325
cmv67ps8f04qq10gws8sz08ipstock-5m003550:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps8b04qp10gw03cjkrlb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 13:50:00raw103,700원103,900원103,600원103,700원3,574
cmv67jbsf04pe10gw7ht5rxulstock-5m003550:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbsb04pd10gwk3vxbn0e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 13:45:00raw103,400원104,000원103,400원103,600원2,343
cmv67cx3j04o610gwn7lb779mstock-5m003550:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cx3e04o510gwqz3ns5r31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 13:40:00raw103,600원103,800원103,400원103,500원2,135
cmv676g2z04my10gwb04yzxo3stock-5m003550:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676g2v04mx10gwc582m8981
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 13:35:00raw103,800원104,100원103,600원103,600원2,553
cmv67019g04lk10gw70233xe4stock-5m003550:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67019d04lj10gw5ry2nkx71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 13:30:00raw103,500원104,000원103,200원103,800원3,337
cmv66tler04ke10gwm6if2nccstock-5m003550:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:182026-10-13 13:35:18cmv66tlem04kd10gwsikzn1tr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 13:25:00raw103,900원104,000원103,000원103,600원2,143
cmv66n9mb04j410gw3kg4hfkkstock-5m003550:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9m704j310gwllxag8od1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 13:20:00raw103,700원104,000원103,300원104,000원2,898
cmv66gsnr04hu10gws4mamnk1stock-5m003550:20261013:13152026-10-13 13:15:00instantevent2026-10-13 13:25:202026-10-13 13:25:20cmv66gsno04ht10gw0vdlyzlu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 13:15:00raw103,400원103,900원103,200원103,700원3,713
cmv66abek04gg10gw6tfmdpr3stock-5m003550:20261013:13102026-10-13 13:10:00instantevent2026-10-13 13:20:182026-10-13 13:20:18cmv66abeg04gf10gwa8lew6lj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 13:10:00raw103,200원103,600원103,100원103,400원2,574
cmv663vd404f610gwt2hfp8listock-5m003550:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663vd004f510gwmonbk1bn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 13:05:00raw102,700원103,200원102,600원103,200원2,194
cmv65xg0z04du10gw109wziihstock-5m003550:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:10:182026-10-13 13:10:18cmv65xg0v04dt10gw95thcsdq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 13:00:00raw102,100원102,900원102,000원102,700원3,597
cmv65r0nc04ci10gwsrr2amugstock-5m003550:20261013:12552026-10-13 12:55:00instantevent2026-10-13 13:05:182026-10-13 13:05:18cmv65r0n804ch10gwk8sbi0ff1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:55:00raw102,200원102,300원102,000원102,100원3,031
cmv65kkzd04bg10gwqfzdf420stock-5m003550:20261013:12502026-10-13 12:50:00instantevent2026-10-13 13:00:172026-10-13 13:00:17cmv65kkz904bf10gw7zvtbwu41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:50:00raw102,200원102,500원102,200원102,200원2,149
cmv65e5cw049y10gwsady8f6vstock-5m003550:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e5cs049x10gw10c63rwl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:45:00raw102,100원102,800원101,600원102,500원4,575
cmv657qe4048q10gw7wb4wg4sstock-5m003550:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qe0048p10gweq36e7yf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:40:00raw102,000원102,100원101,800원102,100원3,081
cmv651au6047i10gwzluisnmrstock-5m003550:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651au2047h10gwp07b953o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:35:00raw101,700원102,400원101,600원102,100원4,280
cmv64uw55046c10gwdj8xbnmlstock-5m003550:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw51046b10gwovinlfwp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:30:00raw101,900원101,900원101,500원101,700원1,681
cmv64oian045210gw9ixsubkistock-5m003550:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oiaj045110gw2g7bbnak1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:25:00raw101,900원102,000원101,500원101,900원2,329
cmv64i04j043k10gwa4djp86jstock-5m003550:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:182026-10-13 12:30:18cmv64i04g043j10gw99x0es901
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:20:00raw100,800원102,000원100,800원101,800원3,800
cmv64bmbf042i10gwnae8txycstock-5m003550:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bmba042h10gwicosltez1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:15:00raw101,500원101,800원100,900원101,000원1,806
cmv6455lj041010gwbq17ozwxstock-5m003550:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455lg040z10gwp203vvua1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:10:00raw101,500원101,600원100,700원101,300원3,269
cmv6455lb040y10gwgt1giwu3stock-5m003550:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455l7040x10gwjlmig7xg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:05:00raw101,600원101,700원101,400원101,500원1,215
cmv63sa2u03ym10gwkj9dvnipstock-5m003550:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa2q03yl10gwc4wdi33o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 12:00:00raw101,700원102,000원101,300원101,600원2,565
cmv63lw8z03xe10gwlgds84psstock-5m003550:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:20cmv63lw8v03xd10gwkmg062gv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 11:55:00raw100,900원101,900원100,800원101,700원3,898
cmv63lw8q03xc10gwopeazcclstock-5m003550:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw8m03xb10gwx5vqq3461
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 11:50:00raw100,500원101,000원100,400원100,900원1,846
cmv6390c903uu10gwh8cgwp9nstock-5m003550:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv6390c503ut10gwoen0r6nf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 11:45:00raw100,400원100,700원100,200원100,500원3,135
cmv632kxj03te10gwkfd3dl3istock-5m003550:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kxg03td10gwd9s0kqa71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 11:40:00raw100,600원100,700원100,300원100,500원1,364
cmv62w59r03s810gwsqf255ssstock-5m003550:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w59n03s710gwn45xgvtv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 11:35:00raw100,400원100,700원100,200원100,600원3,829
cmv62pqui03r010gw3fgpd28dstock-5m003550:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:202026-10-13 11:40:20cmv62pque03qz10gwimgaaqca1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 11:30:00raw101,000원101,100원100,200원100,400원2,523
cmv62j9j203pq10gw4utzoiu2stock-5m003550:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9iy03pp10gwxesf04tr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-13 11:25:00raw100,900원101,100원100,600원101,000원2,328
4,780건 중 1,201–1,250← 이전25 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬