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
cmv4s9xrk01wp10gw3ixctd99stock-5m003550:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xrf01wo10gwb5qaawny1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:50:00raw108,600원109,000원108,500원108,700원1,509
cmv4s9xrb01wn10gwakncsupwstock-5m003550:20261012:13452026-10-12 13:45:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xr601wm10gw48vaebwf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:45:00raw108,600원109,100원108,500원108,800원2,952
cmv4rx1ed01u910gw1g4i30g7stock-5m003550:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1e701u810gwalvqrrah1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:40:00raw108,500원108,700원108,400원108,600원1,341
cmv4rqnj001sx10gwbmtu46zcstock-5m003550:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:202026-10-12 13:45:20cmv4rqnim01sw10gw4evtgqky1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:35:00raw108,600원108,900원108,400원108,500원2,321
cmv4rk6oi01rl10gwtdz1rkjrstock-5m003550:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6oc01rk10gwl2daywpu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:30:00raw108,000원108,900원107,900원108,600원4,435
cmv4rdr4e01q910gwiz6kv9iqstock-5m003550:20261012:13252026-10-12 13:25:00instantevent2026-10-12 13:35:182026-10-12 13:35:18cmv4rdr4a01q810gw8i0ln0uy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:25:00raw108,000원108,000원107,900원108,000원874
cmv4r7c1801oz10gwy147s3ststock-5m003550:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:192026-10-12 13:30:19cmv4r7c1301oy10gwizn0of9c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:20:00raw108,000원108,000원107,800원107,900원936
cmv4r10c701nt10gwjqtcj3ixstock-5m003550:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r10c301ns10gwxcmu9ff31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:15:00raw108,000원108,400원107,800원108,000원2,653
cmv4qug6901mj10gwfg83omslstock-5m003550:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qug6101mi10gwoupkcoep1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:10:00raw107,700원107,900원107,600원107,800원2,112
cmv4qo1kx01l310gw1792ntr1stock-5m003550:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:192026-10-12 13:15:19cmv4qo1kc01l210gwr4m9b2ye1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:05:00raw107,600원108,000원107,500원107,700원2,091
cmv4qhl9a01jz10gwfrlnnickstock-5m003550:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl9501jy10gw07s6fp841
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 13:00:00raw107,600원107,700원107,500원107,500원2,108
cmv4qb7rj01ir10gwcxzh6l0xstock-5m003550:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7rf01iq10gwiu2eld0q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:55:00raw107,600원107,700원107,500원107,600원2,065
cmv4q4s1d01hd10gw39tg570qstock-5m003550:20261012:12502026-10-12 12:50:00instantevent2026-10-12 13:00:202026-10-12 13:00:20cmv4q4s1701hc10gwm1qzg44n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:50:00raw107,700원107,800원107,200원107,600원2,874
cmv4pyc5j01g710gwd0v90me5stock-5m003550:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc5d01g610gw26712vhm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:45:00raw107,500원107,700원107,200원107,700원2,815
cmv4prymx01ex10gw995v300ostock-5m003550:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4prymq01ew10gwrjh8a9co1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:40:00raw107,700원107,900원107,200원107,500원4,333
cmv4plghe01dl10gwoalq1r2mstock-5m003550:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plgh301dk10gwu2e9jidk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:35:00raw107,800원107,900원107,600원107,700원2,125
cmv4pf26701cb10gwk5glrocqstock-5m003550:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf26101ca10gw99t9fova1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:30:00raw107,900원108,000원107,800원107,900원465
cmv4p8lyf01b110gw689ni9xtstock-5m003550:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lya01b010gwiq6lt2281
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:25:00raw107,800원108,300원107,800원108,000원5,042
cmv4p26zz019r10gwagunnhm7stock-5m003550:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:202026-10-12 12:30:20cmv4p26zu019q10gwda2p2i0g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:20:00raw107,700원108,000원107,500원107,800원2,552
cmv4p26zo019p10gwl03ety7kstock-5m003550:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:30:202026-10-12 12:30:20cmv4p26zk019o10gw6a7kwkgy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:15:00raw107,900원107,900원107,500원107,500원783
cmv4opba3017510gwpxtw5gs4stock-5m003550:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:192026-10-12 12:20:19cmv4opb9z017410gwjkxwffua1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:10:00raw108,200원108,200원107,500원107,800원2,941
cmv4oiurw015x10gwf2zse7z2stock-5m003550:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiurq015w10gw4idddxfq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:05:00raw107,800원108,200원107,800원108,200원3,365
cmv4ocjxx014n10gwfbj20prnstock-5m003550:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjxs014m10gw9ehh4ha61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 12:00:00raw108,100원108,200원107,800원107,800원325
cmv4o603p013910gws1mo2j7zstock-5m003550:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:182026-10-12 12:05:18cmv4o603l013810gwi6zxbsyt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:55:00raw108,200원108,300원108,100원108,200원584
cmv4nzltk012110gwc4j4bmbistock-5m003550:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzltc012010gwssmxexdw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:50:00raw108,100원108,200원107,700원108,100원882
cmv4nt54r010n10gwsdw07gmastock-5m003550:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:182026-10-12 11:55:18cmv4nt54j010m10gwjut469j91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:45:00raw108,200원108,200원107,900원108,100원576
cmv4nmpru00zl10gwncuavx4bstock-5m003550:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmprk00zk10gw9j5d9t7q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:40:00raw107,800원108,300원107,700원108,200원580
cmv4ngbjn00y710gwpb7zbv1cstock-5m003550:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbjh00y610gwzntwk0s41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:35:00raw107,800원108,100원107,700원107,700원808
cmv4n9vay00wx10gwpxy47dybstock-5m003550:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9vau00ww10gw4z2ihc6b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:30:00raw108,100원108,200원107,800원107,800원1,310
cmv4n3fcm00vn10gwp68a19zystock-5m003550:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3fci00vm10gwmjvgl8e91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:25:00raw107,900원108,200원107,800원108,000원1,390
cmv4mx3xn00uh10gwgfvwn85jstock-5m003550:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3xh00ug10gwjqwof47v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:20:00raw107,800원107,900원107,700원107,900원437
cmv4mqk6100t510gwxttfrytnstock-5m003550:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqk5v00t410gwgnsmmy4q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:15:00raw107,600원107,900원107,500원107,800원941
cmv4mk6u100rr10gwa73ahissstock-5m003550:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6tv00rq10gw2xd371lx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:10:00raw107,300원107,700원107,300원107,600원2,433
cmv4mdpur00ql10gwjtqksbzzstock-5m003550:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdpuk00qk10gwhabt6ki21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:05:00raw107,800원108,000원107,300원107,300원1,466
cmv4m7bik00pd10gwkh71q834stock-5m003550:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bid00pc10gwfk7dn3i91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 11:00:00raw107,600원107,900원107,600원107,700원1,103
cmv4m0yp800o310gwdj3oe6vwstock-5m003550:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0yp500o210gw3pqis5tg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:55:00raw107,300원107,800원107,300원107,700원612
cmv4lugzo00mr10gwjcb8jk5estock-5m003550:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugzh00mq10gwpibqpywb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:50:00raw107,500원107,500원107,200원107,400원512
cmv4lnze100lj10gw3m0eyhy0stock-5m003550:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:182026-10-12 10:55:18cmv4lnzdu00li10gweqi9oxtr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:45:00raw107,400원107,500원106,900원107,500원1,040
cmv4lhl0y00k710gw3az10lzcstock-5m003550:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhl0u00k610gwzawv8bue1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:40:00raw107,200원107,700원107,100원107,500원890
cmv4lb8fq00iz10gwzwiape4ostock-5m003550:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb8fm00iy10gw8uaesdvw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:35:00raw107,000원107,300원107,000원107,200원1,160
cmv4l4pp400hn10gwabyzguxestock-5m003550:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:192026-10-12 10:40:19cmv4l4pp000hm10gwgizp3hk41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:30:00raw107,000원107,200원106,800원107,100원1,355
cmv4ky9l500g510gwbh0iy00zstock-5m003550:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9kz00g410gwbi0dftnk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:25:00raw106,700원107,200원106,600원107,000원1,778
cmv4krvu700f310gwbh6r5uu3stock-5m003550:20261012:10202026-10-12 10:20:00instantevent2026-10-12 10:30:202026-10-12 10:30:20cmv4krvtz00f210gwp2qtqv1t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:20:00raw107,100원107,100원106,600원106,700원2,285
cmv4klimj00dv10gws3kdpitistock-5m003550:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klimf00du10gw2nbkeike1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:15:00raw107,200원107,800원107,000원107,000원1,426
cmv4kez0n00cf10gwq78w6zxostock-5m003550:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:182026-10-12 10:20:18cmv4kez0900ce10gwt60fe6wf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:10:00raw107,400원107,500원107,000원107,200원1,575
cmv4k8kh400b910gwuq19l5pcstock-5m003550:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kh000b810gwrl5g3yg61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:05:00raw107,700원107,900원107,300원107,400원1,987
cmv4k25rg009z10gwybvb9fqustock-5m003550:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25ra009y10gwdmaw54ea1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 10:00:00raw107,500원107,900원107,300원107,800원2,830
cmv4jvohq008p10gww7b11yywstock-5m003550:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:182026-10-12 10:05:18cmv4jvohm008o10gw0gapa2pi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:55:00raw107,900원108,000원107,300원107,600원1,931
cmv4jp9d2007f10gwp0nwd0x5stock-5m003550:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp9cy007e10gwz3vqlj9s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:50:00raw108,000원108,600원107,600원108,000원2,970
cmv4jp9cs007d10gwl4cn158bstock-5m003550:20261012:09452026-10-12 09:45:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp9co007c10gwtho8cdrp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:45:00raw108,500원108,900원107,700원108,100원2,588
4,780건 중 1,301–1,350← 이전27 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬