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
cmuyyxyuc17z810ivr6kin4vwstock-5m003550:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxyu817z710iv1ovxt8t41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:10:00raw108,600원108,600원108,100원108,200원3,402
cmuyyrfyd17xw10iv4nkyzp5vstock-5m003550:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfy917xv10ivl0sg3pm81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:05:00raw108,700원108,700원108,200원108,600원2,212
cmuyyl0ys17wq10iv5vz4wey0stock-5m003550:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0yo17wp10iv1xuyj3eo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 12:00:00raw108,600원108,700원108,500원108,700원854
cmuyyentx17vg10ivt7ozj9pustock-5m003550:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyentu17vf10ivzqeteeh81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:55:00raw108,400원108,700원108,300원108,600원1,459
cmuyy87r617u610ivuarc92ypstock-5m003550:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87r317u510ivkr5kcjop1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:50:00raw108,800원108,800원108,300원108,600원2,941
cmuyy1rm217sw10ivbtr6qnncstock-5m003550:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rly17sv10ivlhfe5usu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:45:00raw108,800원108,900원108,500원108,800원1,389
cmuyxve3d17rm10ivgpllvqwdstock-5m003550:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:222026-10-08 11:50:22cmuyxve3917rl10ivvzechyak1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:40:00raw109,000원109,000원108,500원108,800원1,555
cmuyxoy0d17qa10ivieledxg0stock-5m003550:20261008:11352026-10-08 11:35:00instantevent2026-10-08 11:45:212026-10-08 11:45:21cmuyxoy0917q910ivat3jat231
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:35:00raw108,900원109,100원108,900원109,000원735
cmuyxilrs17p010ivpassij59stock-5m003550:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilro17oz10iv1iep6i001
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:30:00raw109,000원109,100원108,800원109,000원1,382
cmuyxc0pl17nq10ivh694h0vlstock-5m003550:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0ph17np10iv9b7c6yhl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:25:00raw109,300원109,500원108,800원109,000원1,703
cmuyx5pn617mi10ivllii06klstock-5m003550:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:242026-10-08 11:30:24cmuyx5pn217mh10ivayoa9uk21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:20:00raw108,900원109,300원108,800원109,300원995
cmuywz82q17l610ivcw68vszastock-5m003550:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz82m17l510ivu94bsmtb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:15:00raw108,700원108,900원108,500원108,900원1,452
cmuywsq0w17jw10ivn56bn4w0stock-5m003550:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywsq0s17jv10ivyzo7l13h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:10:00raw109,100원109,100원108,500원108,600원4,786
cmuywmdg917im10ivwpalhd9wstock-5m003550:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmdg517il10ivv3woz9781
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:05:00raw109,100원109,100원109,000원109,100원75
cmuywfvjz17hc10ivko2kqwnjstock-5m003550:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvjv17hb10ivvb2j4x6s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 11:00:00raw109,000원109,300원109,000원109,100원1,712
cmuyw9o5p17g410ivb4e1ljd5stock-5m003550:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:292026-10-08 11:05:29cmuyw9o5m17g310ivmr3u5hnm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:55:00raw109,200원109,500원109,000원109,000원1,457
cmuyw323u17eu10iv5oie8j17stock-5m003550:20261008:10502026-10-08 10:50:00instantevent2026-10-08 11:00:202026-10-08 11:00:20cmuyw323q17et10iv1crioshs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:50:00raw109,500원109,600원109,100원109,100원1,123
cmuyvwo3f17dk10ivq2e1npx6stock-5m003550:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwo3a17dj10iv7e0nb6pl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:45:00raw109,200원109,700원109,100원109,700원2,171
cmuyvq8i117ca10iv1w83ajaqstock-5m003550:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8hy17c910ivu7b2cfkc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:40:00raw109,300원109,700원109,200원109,300원1,139
cmuyvjpjj17b010ivhdad6xm7stock-5m003550:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpjg17az10ivowprqj6s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:35:00raw109,400원109,500원109,100원109,300원2,181
cmuyvd9rz179q10iv2f1fvgcnstock-5m003550:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9rv179p10ivbt3z0v631
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:30:00raw109,400원109,500원109,400원109,500원412
cmuyv6v4r178e10ivxa1bgzd7stock-5m003550:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v4n178d10iveteezaq81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:25:00raw109,500원109,500원109,400원109,500원158
cmuyv0f9m177610ivw1uec90istock-5m003550:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:182026-10-08 10:30:18cmuyv0f9i177510iv4ml342to1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:20:00raw109,200원109,400원109,200원109,400원1,635
cmuyuu0ie175w10iv05g4np30stock-5m003550:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0ib175v10ivxu0mymv91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:15:00raw109,400원109,500원109,000원109,100원1,974
cmuyunkf9174m10iv2lmgct98stock-5m003550:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunkf5174l10ivof1rgq0s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:10:00raw109,500원109,500원109,100원109,400원2,173
cmuyuhaxa173c10ivuye8v2ptstock-5m003550:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhax6173b10ivwsgjy1jn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:05:00raw109,500원109,500원109,500원109,500원274
cmuyuar20172010ivt2nwkq76stock-5m003550:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuar1w171z10ivj8npe2zu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 10:00:00raw109,500원109,600원109,400원109,500원1,111
cmuyu4a0r170o10ivxws1tqmzstock-5m003550:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu4a0o170n10ivkkln4mih1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:55:00raw110,000원110,000원109,500원109,500원2,106
cmuytxz4516zi10ivdn1p3bx8stock-5m003550:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz4116zh10ivqhts3vov1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:50:00raw110,000원110,000원109,900원109,900원1,178
cmuytrem916y410iv5sg7odd8stock-5m003550:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrelz16y310ivj84jx3y31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:45:00raw109,700원110,500원109,600원110,000원1,736
cmuytkzqr16wu10ivxmk8gr8istock-5m003550:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzqn16wt10ivx9aeq3601
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:40:00raw110,000원110,000원109,500원109,700원2,919
cmuytemuc16vm10ivzw8fm3xqstock-5m003550:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemu816vl10ivqzh4qnx01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:35:00raw110,000원110,200원109,800원109,900원2,796
cmuyt849616uc10ivtk5fh4v3stock-5m003550:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt849316ub10ivz6gebke61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:30:00raw110,000원110,100원109,600원110,100원2,308
cmuyt1tsd16t410ivzzhqiztvstock-5m003550:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1ts916t310ivhhzt3wjo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:25:00raw110,300원110,300원109,700원110,000원2,304
cmuysvars16ru10iv60yafo4sstock-5m003550:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvarn16rt10ivz26nvn4x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:20:00raw110,600원110,600원109,800원110,300원2,326
cmuysovde16qi10iv3rgullwfstock-5m003550:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysovda16qh10ivf20raj811
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:15:00raw110,000원110,600원109,900원110,600원1,362
cmuysifty16p810iv2qxzeup7stock-5m003550:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysiftt16p710ivaf0vqwx31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:10:00raw109,500원110,000원109,300원110,000원2,822
cmuysc1iu16nu10ivmjef61qwstock-5m003550:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1iq16nt10iv9psmo4jt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:05:00raw109,900원110,000원109,200원109,500원3,413
cmuzb2t4d19fk10ivrhxcsbwwstock003550:202610082026-10-08dayperiod2026-10-08 18:00:032026-10-08 18:00:03cmuzb2t4819fj10iv9squk9md1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-08 09:00:00raw109,600원110,900원108,000원108,600원264,952
cmuys5k8w16mo10ivn2xmb2ejstock-5m003550:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k8r16mn10ivqf6lqq611
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-08 09:00:00raw109,600원110,900원109,500원110,000원6,678
cmuxqn8ji16jv10iva81ifv0lstock-5m003550:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8jf16ju10ivgmofcbwx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 15:30:00raw111,000원111,000원111,000원111,000원0
cmuxqgsxk16ip10ivekaatw8hstock-5m003550:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:182026-10-07 15:35:18cmuxqgsxg16io10ivvxxkcvsn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 15:25:00raw111,000원111,000원111,000원111,000원0
cmuxqad6816hf10iv7d3mk2c4stock-5m003550:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad6416he10ivz6qerapu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 15:20:00raw110,900원110,900원110,900원110,900원0
cmuxq3y6516g310ivafnovsvcstock-5m003550:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y6116g210ivh8u7tcig1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 15:15:00raw110,700원111,000원110,700원110,900원3,225
cmuxpxikm16ev10ive2qyz9kustock-5m003550:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxiki16eu10ivyos3xeis1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 15:10:00raw111,100원111,100원110,600원110,700원6,034
cmuxpr6dg16dn10ivn452oxvsstock-5m003550:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6dc16dm10ivlrma9zpx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 15:05:00raw111,000원111,100원111,000원111,000원1,533
cmuxpknsp16c710ivopzxu40pstock-5m003550:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknsm16c610ivjlpvfnyb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 15:00:00raw111,100원111,200원111,000원111,000원1,334
cmuxpe83b16b110iv7hrgd36mstock-5m003550:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:182026-10-07 15:05:18cmuxpe83716b010iv4uo5xajs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 14:55:00raw111,100원111,200원111,100원111,200원982
cmuxp7v57169t10ivy0fr9mkvstock-5m003550:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v52169s10ivljihl90n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 14:50:00raw111,100원111,300원111,100원111,100원1,162
cmuxp1ik5168h10iv3b5zfuhjstock-5m003550:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:252026-10-07 14:55:25cmuxp1ik1168g10ivi37o3fob1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 14:45:00raw111,000원111,400원111,000원111,200원2,175
4,780건 중 1,401–1,450← 이전29 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬