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
cmuxfxi2s14fd10iv0lih12ujstock-5m003550:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi2o14fc10ivo8ot5ayb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:30:00raw113,200원113,400원113,100원113,200원1,183
cmuxfr08r14dz10ivg7x20lhdstock-5m003550:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr08m14dy10ivgnur7auu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:25:00raw113,600원113,600원113,100원113,200원622
cmuxfkkht14ct10ivkqiqqhqjstock-5m003550:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkhp14cs10ivtr7xissi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:20:00raw113,100원113,600원113,100원113,600원977
cmuxfe6ow14bj10iviyohxm91stock-5m003550:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6os14bi10ival603gsq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:15:00raw113,200원113,200원113,100원113,100원492
cmuxf7qrq14a710ivjamlcq1ystock-5m003550:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qrm14a610ivt6bmtno01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:10:00raw113,300원113,300원113,000원113,200원497
cmuxf19zv148x10ivyl3eq7pnstock-5m003550:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19zr148w10ivqdmjcco41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:05:00raw113,000원113,400원113,000원113,200원1,367
cmuxeux4u147p10ivcrnfdn2pstock-5m003550:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux4r147o10ivup5cp9yo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 10:00:00raw113,000원113,400원113,000원113,100원1,348
cmuxeofhb146d10ivjw9xv3u9stock-5m003550:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofh7146c10ivsmipcp381
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:55:00raw113,000원113,300원112,900원113,000원1,607
cmuxei70t145510iv2brmg7u8stock-5m003550:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei70p145410iv573q6thn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:50:00raw112,800원113,100원112,700원113,000원669
cmuxebjws143p10ivc0cusra2stock-5m003550:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjwo143o10ivfllmlry31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:45:00raw112,900원113,200원112,700원112,800원1,234
cmuxe54xt142j10ivm7fyxgsvstock-5m003550:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54xp142i10ivv4w5iizq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:40:00raw112,500원113,200원112,500원112,900원2,257
cmuxdyw01141b10iv0huh2ej0stock-5m003550:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvzx141a10ivqpovvss31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:35:00raw112,800원112,800원112,200원112,400원2,924
cmuxdsefl13zz10iv4hfn6uzxstock-5m003550:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:242026-10-07 09:40:24cmuxdsefb13zy10ivumc8kd0l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:30:00raw113,200원113,400원112,700원112,700원1,398
cmuxdlvq313yn10ivkj2iwi8lstock-5m003550:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvpy13ym10ivz0smrezr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:25:00raw113,100원113,200원112,900원113,200원790
cmuxdfjxz13xf10ivx1szm68cstock-5m003550:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjxv13xe10ivrhvxapua1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:20:00raw113,000원113,400원113,000원113,100원1,156
cmuxd91j513w710iv161d8xg7stock-5m003550:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91j113w610ivm2srba9d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:15:00raw112,900원113,200원112,700원113,000원2,284
cmuxd2k9713uv10ivbtdnnoehstock-5m003550:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k9313uu10ivtg27iihr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:10:00raw113,400원113,400원112,900원112,900원2,553
cmuxcwbdr13tl10ivv7ninq9ustock-5m003550:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbdn13tk10iv0o8rwswc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:05:00raw113,700원113,700원113,200원113,400원2,205
cmuxvmyin16l910iv16jnqosystock003550:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyij16l810ivmjp48y9m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-07 09:00:00raw113,500원114,900원110,600원111,100원110,405
cmuxcpp9113sd10iv3an6644lstock-5m003550:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp8x13sc10ivyv9vso631
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-07 09:00:00raw113,500원114,900원113,300원113,600원4,647
cmuwb7e6m13pw10iv80inm0m4stock-5m003550:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e6h13pv10ivqhu3taz41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 15:30:00raw115,300원115,300원115,300원115,300원0
cmuwb7e6813pu10ivxuod68o4stock-5m003550:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e6513pt10iv93tj1vy11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 15:25:00raw115,300원115,300원115,300원115,300원0
cmuwauj3913nc10ivz97gaokzstock-5m003550:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj3513nb10ivajoqxxfh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 15:20:00raw115,300원115,300원115,300원115,300원0
cmuwao3ef13m410iva8uzvszfstock-5m003550:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3ec13m310ivshjceov61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 15:15:00raw115,100원115,300원115,000원115,300원3,227
cmuwahnu713kq10ivmqd88essstock-5m003550:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:182026-10-06 15:20:18cmuwahntx13kp10ivb3uzddrq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 15:10:00raw115,000원115,200원114,700원115,100원3,999
cmuwabex813ji10ivn9off273stock-5m003550:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabex413jh10ivxj87l8rr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 15:05:00raw114,800원115,100원114,700원115,000원3,258
cmuwa4t0v13i810ivkallk3k3stock-5m003550:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:10:182026-10-06 15:10:18cmuwa4t0r13i710iv12v1y1wm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 15:00:00raw114,900원115,100원114,700원114,800원3,108
cmuw9ydam13h010ivg5pkctvcstock-5m003550:20261006:14552026-10-06 14:55:00instantevent2026-10-06 15:05:172026-10-06 15:05:17cmuw9ydai13gz10iv3wl2gq9l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:55:00raw114,400원115,100원114,400원114,800원3,398
cmuw9s4ni13fq10iv5krugszjstock-5m003550:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4ne13fp10iv3e6k6zxf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:50:00raw114,700원115,100원114,400원114,600원3,604
cmuw9ljzk13ee10ivd4q0iqlzstock-5m003550:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:202026-10-06 14:55:20cmuw9ljzg13ed10iv0u2zofl71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:45:00raw114,900원114,900원114,700원114,800원2,293
cmuw9f2uh13d610ivph9bpod1stock-5m003550:20261006:14402026-10-06 14:40:00instantevent2026-10-06 14:50:172026-10-06 14:50:17cmuw9f2ud13d510iv873eh7wt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:40:00raw115,000원115,100원114,700원114,900원2,569
cmuw98n5g13bu10ivtm2t9go9stock-5m003550:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n5d13bt10ivdl3i9aqw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:35:00raw115,000원115,200원114,800원114,900원2,318
cmuw9286h13ak10ivhh33uk2ystock-5m003550:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9286e13aj10iv5ix88tal1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:30:00raw115,000원115,100원114,800원115,000원2,705
cmuw8vsgg139a10ivj9nqujr9stock-5m003550:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsgc139910iv9u5fswzr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:25:00raw114,700원115,000원114,700원115,000원2,252
cmuw8pk27138210ivse166avhstock-5m003550:20261006:14202026-10-06 14:20:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pk23138110ivliqr8zjv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:20:00raw114,700원114,900원114,600원114,700원1,854
cmuw8pk1z138010iv6g27ioh9stock-5m003550:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pk1v137z10ivyxt1f8il1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:15:00raw114,700원114,700원114,300원114,700원1,420
cmuw8ci3j135g10ivxflp55q6stock-5m003550:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci3f135f10ivon74e4gi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:10:00raw114,800원115,000원114,600원114,700원1,705
cmuw8679k134810iv2y2fc49mstock-5m003550:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw8679h134710ivj2vwl8rs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:05:00raw114,700원114,900원114,400원114,800원1,537
cmuw7zndw132u10ivup8y8dhlstock-5m003550:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7znds132t10ivqkglgwq21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 14:00:00raw114,700원114,900원114,400원114,800원1,935
cmuw7tcqt131o10ivg9j5zfhqstock-5m003550:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcqp131n10ivf38ml0u01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:55:00raw114,800원115,000원114,600원114,700원1,815
cmuw7n0aj130e10iv2qveuwicstock-5m003550:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n0ag130d10ivdrsr381u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:50:00raw114,800원114,800원114,400원114,700원2,105
cmuw7gk5r12z410iv2pxfw0pnstock-5m003550:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk5n12z310ivm9145u7d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:45:00raw114,800원114,900원114,600원114,800원1,615
cmuw7a35b12xu10ivru6m0rorstock-5m003550:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a35712xt10iv02fp8aqb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:40:00raw114,600원114,900원114,400원114,800원1,374
cmuw73nbv12wk10ivgqktj8e6stock-5m003550:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73nbs12wj10iv1o5acwys1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:35:00raw114,900원115,000원114,400원114,500원1,846
cmuw6x1vt12va10ivw4y0emgmstock-5m003550:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1vp12v910ivjmhmqctn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:30:00raw115,000원115,100원114,800원114,900원1,397
cmuw6qqx712u010iv2enxn4qcstock-5m003550:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqx312tz10iv6k0kop121
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:25:00raw114,900원115,000원114,800원114,900원1,386
cmuw6k76o12so10ivtstvlnfzstock-5m003550:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k76k12sn10iv3ex6rnd71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:20:00raw114,700원115,000원114,700원114,900원1,826
cmuw6ds8p12rc10ivuszg6okystock-5m003550:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds8l12rb10ivgvfgws8i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:15:00raw114,900원115,000원114,600원114,900원1,881
cmuw67ch512q610ivkdi5pb06stock-5m003550:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67ch112q510ivnub8aqfy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:10:00raw114,700원115,000원114,600원114,900원1,167
cmuw60wrv12ow10iv1d72a8d6stock-5m003550:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wrr12ov10ivfpw4tess1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:05:00raw114,800원115,000원114,300원114,700원1,671
4,780건 중 1,501–1,550← 이전31 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬