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
cmv4jcfg9004x10gw1zqb2jcbstock-5m003550:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfg3004w10gw9882le021
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:40:00raw108,400원108,600원108,300원108,500원1,172
cmv4j63n6003n10gwn9ujx9msstock-5m003550:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63n2003m10gw504n64hd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:35:00raw108,800원109,000원108,300원108,400원2,141
cmv4izjll002d10gw6iojbkugstock-5m003550:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjld002c10gwg33tlpiq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:30:00raw109,100원109,300원108,700원108,700원3,210
cmv4it4gj001310gwyvc9inikstock-5m003550:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:192026-10-12 09:35:19cmv4it4gc001210gwv098xukx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:25:00raw109,800원109,800원108,600원108,800원1,991
cmv4impmg002d10e0xm8kq0xistock-5m003550:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impmc002c10e0earbhp5g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:20:00raw109,900원110,000원109,600원109,800원3,000
cmv4ig99b001110e0i92t3paqstock-5m003550:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig995001010e0xy6fq6l91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:15:00raw109,700원110,000원109,600원109,900원1,753
cmv4ia3x6003o11dv5vc2aq0wstock-5m003550:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3x1003n11dvkacb4sg01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:10:00raw109,800원109,900원109,300원109,700원1,698
cmv4i3gtc002811dvegs31inkstock-5m003550:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:222026-10-12 09:15:22cmv4i3gt8002711dvnbimtaag1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:05:00raw109,200원109,800원109,000원109,700원2,370
cmv50u7x002nb10gweujttv2sstock003550:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7ws02na10gwr7ohv11t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-12 09:00:00raw107,400원110,000원106,600원106,800원211,239
cmv4i3gt2002611dv8jic7jgvstock-5m003550:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:222026-10-12 09:15:22cmv4i3gsy002511dvieq9hscg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 09:00:00raw107,400원109,900원107,300원109,200원4,180
cmuz6339h19ec10ivj1uhdpcistock-5m003550:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6339e19eb10ivpc33i0oc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 15:30:00raw108,000원108,000원108,000원108,000원0
cmuz5wnix19d010iv2one9anpstock-5m003550:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wnis19cz10ivlhib6p0k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 15:25:00raw108,000원108,000원108,000원108,000원0
cmuz5q7sw19bq10ivlis2ilz8stock-5m003550:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7ss19bp10ivfqhwsulm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 15:20:00raw109,000원109,000원109,000원109,000원0
cmuz5jsus19ai10iv6bdqc3o8stock-5m003550:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jsun19ah10ivwp6mzmoy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 15:15:00raw108,900원109,200원108,600원109,000원3,667
cmuz5devm199810iv7u8lyta6stock-5m003550:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5devi199710iv0i3ivwmm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 15:10:00raw108,800원109,400원108,400원108,800원4,549
cmuz5devd199610ivuig0h5aystock-5m003550:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5dev9199510ivxirhuujd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 15:05:00raw109,200원109,300원108,500원108,800원3,339
cmuz50l1a196o10iv4i3yjdihstock-5m003550:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50l16196n10iv66ensdpc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 15:00:00raw108,800원109,200원108,500원109,200원3,994
cmuz4u6tb195e10ivyny2mpfpstock-5m003550:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6t8195d10ivqhew0dpa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:55:00raw108,900원109,000원108,500원108,800원5,516
cmuz4np83194610ivmsa86yjtstock-5m003550:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np7z194510ivolb7xs081
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:50:00raw108,800원109,000원108,600원108,900원3,708
cmuz4h7d1192q10ivf17r9qrpstock-5m003550:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h7cy192p10ivem7wvrll1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:45:00raw108,800원109,000원108,700원108,900원3,559
cmuz4av10191k10ivp1w9gxpostock-5m003550:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4av0v191j10ivdys8dm4h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:40:00raw108,800원109,000원108,700원108,900원3,075
cmuz44euv190a10ivnq0vu1bnstock-5m003550:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44eur190910ivrzm2itma1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:35:00raw108,800원109,000원108,700원108,900원2,972
cmuz3y09518z010ivt5c4x1usstock-5m003550:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y09218yz10iv8fktyb2n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:30:00raw108,800원108,900원108,700원108,800원4,095
cmuz3rig818xq10ivord0zf0hstock-5m003550:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3rig418xp10iv4h9fo0bt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:25:00raw108,800원108,900원108,800원108,800원698
cmuz3l2bx18wg10ivlfuxciw5stock-5m003550:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l2bu18wf10ivq7fadywg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:20:00raw108,800원109,000원108,700원108,800원825
cmuz3emi518v210iv5rjbplowstock-5m003550:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emi018v110ivm6l97pxg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:15:00raw109,100원109,100원108,700원108,800원3,163
cmuz38brq18ty10iv72r5hzc8stock-5m003550:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38brn18tx10iv03gyowf61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:10:00raw109,100원109,200원109,000원109,000원631
cmuz320xl18so10iv9buz69flstock-5m003550:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320xh18sn10ivnid092161
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:05:00raw109,000원109,300원108,800원109,100원2,822
cmuz2vhha18re10ivbl7ahtlpstock-5m003550:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhh618rd10iv58nxw7vo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 14:00:00raw108,900원109,000원108,900원109,000원1,215
cmuz2oy1u18q410iv3n7eu0zdstock-5m003550:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oy1r18q310ivfaxb4xwr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:55:00raw109,000원109,000원108,900원109,000원913
cmuz2im5q18ou10iv50wzgl95stock-5m003550:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im5n18ot10ivwde18v7u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:50:00raw109,000원109,000원108,900원109,000원278
cmuz2c1vm18ni10ivy2q8g5pnstock-5m003550:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1vj18nh10ivbmt4h9pk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:45:00raw109,000원109,000원108,900원109,000원732
cmuz25nx718m610iv97cj52e1stock-5m003550:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nx318m510ivaucc67vq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:40:00raw109,000원109,000원108,900원109,000원229
cmuz1z8ur18ky10ivns9lpplystock-5m003550:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8un18kx10ivqdr3wswn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:35:00raw108,600원109,000원108,500원109,000원921
cmuz1stzb18jq10ivwxehaviestock-5m003550:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stz718jp10iv4vs0xcoj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:30:00raw108,800원108,800원108,400원108,700원1,300
cmuz1mewa18ie10iv2xj52y2lstock-5m003550:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1mew618id10ive3x1qffk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:25:00raw108,500원108,900원108,400원108,800원3,460
cmuz1fxb018h410iv69rr9se3stock-5m003550:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fxaw18h310ivxw5ad3ds1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:20:00raw108,500원108,500원108,400원108,400원478
cmuz19gx118fw10ivbdwjpauustock-5m003550:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gwx18fv10ivjk8u2cqr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:15:00raw108,400원108,700원108,400원108,500원1,464
cmuz132be18ek10ivqpqzpey0stock-5m003550:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz132ba18ej10iv49wliage1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:10:00raw108,400원108,400원108,300원108,400원922
cmuz132b518ei10ivf1qek5w5stock-5m003550:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz132b118eh10ivwg0eig9u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:05:00raw108,300원108,400원108,100원108,400원1,653
cmuz0q8kd18c210ivxeti1y3vstock-5m003550:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8ka18c110iv9bhor5xn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 13:00:00raw108,100원108,400원108,100원108,300원3,112
cmuz0jrni18ao10ivizk4cds8stock-5m003550:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrne18an10ivupfqftag1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:55:00raw108,200원108,300원108,100원108,100원3,426
cmuz0dfjc189g10iv2cnadwn5stock-5m003550:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:232026-10-08 13:00:23cmuz0dfj9189f10iv13yd0d1s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:50:00raw108,500원108,500원108,100원108,300원2,879
cmuz06w5y188410ivoohtm41ustock-5m003550:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w5v188310ivbbshr6mh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:45:00raw108,400원108,600원108,300원108,500원1,242
cmuz00igi186y10iv25o1dh5tstock-5m003550:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00ige186x10ivcaxtghbp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:40:00raw108,500원108,800원108,100원108,400원4,673
cmuyzu1ht185o10ivzndu88austock-5m003550:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1hp185n10ivqwxsfp9c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:35:00raw109,000원109,000원108,500원108,500원1,883
cmuyznn2e184c10ivo13udt8ustock-5m003550:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznn2a184b10ivpzzbyn171
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:30:00raw109,100원109,100원108,700원109,000원1,559
cmuyzh620183410ivg4qordm7stock-5m003550:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh61w183310ivgsof0r361
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:25:00raw108,800원109,100원108,700원109,100원1,256
cmuyzat7o181u10ivf67v3t91stock-5m003550:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat7k181t10ivdkok4g8m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:20:00raw108,300원109,000원108,300원108,800원1,792
cmuyz4bzb180g10iv7ozltqnnstock-5m003550:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bz7180f10ivyv0pzs0z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:15:00raw108,200원108,400원108,100원108,400원1,440
4,780건 중 1,351–1,400← 이전28 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬