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
cmuw5uj6212ni10ivy83v7zrzstock-5m003550:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj5x12nh10ivdtpnmcud1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 13:00:00raw114,400원114,900원114,300원114,600원1,705
cmuw5o52a12m810iv1muhxoiustock-5m003550:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o52512m710ivthvkykpd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:55:00raw114,600원115,100원114,400원114,400원1,589
cmuw5hu2q12l210iv3khbpm4mstock-5m003550:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:282026-10-06 13:00:28cmuw5hu2m12l110ivqwny5wae1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:50:00raw114,600원115,000원114,500원114,600원2,062
cmuw5b6nd12jq10ivausfblq9stock-5m003550:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6n912jp10ivlp61abp11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:45:00raw114,900원115,100원114,500원114,600원1,546
cmuw54rqd12ie10ivxwdfxg6gstock-5m003550:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rq912id10iv9ulka70s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:40:00raw115,000원115,400원114,500원114,800원2,065
cmuw4ybyh12h410iv7wjguq0kstock-5m003550:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:182026-10-06 12:45:18cmuw4ybyd12h310ivpepgudir1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:35:00raw115,000원115,100원114,800원115,000원1,228
cmuw4rw9912fw10ivozyu6ealstock-5m003550:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw9512fv10ivvclcbscc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:30:00raw115,200원115,300원115,000원115,000원1,333
cmuw4lhk212ek10ivfgu2l8zvstock-5m003550:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhju12ej10ivl1v0sjjw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:25:00raw115,200원115,400원115,000원115,200원1,663
cmuw4lhjp12ei10ivykabka24stock-5m003550:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhjj12eh10ivipqrid761
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:20:00raw115,100원115,300원114,900원115,200원1,537
cmuw48p4c12c010iv7tu19pkgstock-5m003550:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:222026-10-06 12:25:22cmuw48p4912bz10iva1qisbll1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:15:00raw115,200원115,200원114,900원115,200원1,271
cmuw426xd12as10ivkbi85l1astock-5m003550:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426x912ar10ivbcznqxnq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:10:00raw115,300원115,400원115,100원115,200원1,153
cmuw3vr6o129k10iv6dlwpz7hstock-5m003550:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr6k129j10ivn22vzzpc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:05:00raw115,300원115,400원114,700원115,200원1,872
cmuw3pdvu128810ivjvayud6lstock-5m003550:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:212026-10-06 12:10:21cmuw3pdvq128710ivhzmb14tn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 12:00:00raw115,100원115,300원115,000원115,300원1,475
cmuw3ivqx127010ivriakfuzsstock-5m003550:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivqt126z10iv2zg5hpog1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:55:00raw115,100원115,200원114,900원115,100원1,290
cmuw3ivqp126y10ivgjdpjsi4stock-5m003550:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivql126x10iv77edqdjt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:50:00raw114,900원115,200원114,900원115,100원1,076
cmuw36814124g10ivde59cqyestock-5m003550:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:272026-10-06 11:55:27cmuw36810124f10ivobo12puo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:45:00raw114,800원115,200원114,700원114,900원1,245
cmuw2znjr123210iv9p112ivbstock-5m003550:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2znjn123110iv7n01d2t11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:40:00raw115,000원115,100원114,700원114,700원1,536
cmuw2tan5121u10ivncfkfwfdstock-5m003550:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2tan1121t10ivzqvqc35i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:35:00raw114,900원115,100원114,800원114,900원1,388
cmuw2mqok120m10ivw3ofprbcstock-5m003550:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:182026-10-06 11:40:18cmuw2mqoh120l10ivzs339s2z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:30:00raw115,200원115,200원114,700원114,800원2,014
cmuw2gjcp11zc10ivl18v8143stock-5m003550:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gjcl11zb10ivfjlkmkse1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:25:00raw115,400원115,500원115,100원115,200원2,703
cmuw29xma11xy10ivfl6bspe1stock-5m003550:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xm611xx10ivk2ahv3m41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:20:00raw115,500원115,500원115,300원115,400원1,429
cmuw23jgn11ws10ivb2jfb6kystock-5m003550:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jgi11wr10iv8ezf6uh91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:15:00raw114,600원115,500원114,600원115,400원4,504
cmuw1x3un11vi10ivhxxdyk6sstock-5m003550:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:222026-10-06 11:20:22cmuw1x3uj11vh10ivhqnrrfbj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:10:00raw114,500원114,700원114,400원114,500원544
cmuw1qlhl11u410iv9gnj50jqstock-5m003550:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlhi11u310ivf2n08ody1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:05:00raw114,400원114,600원114,300원114,600원628
cmuw1kcf711sw10iv1oy9uy57stock-5m003550:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kcf311sv10iveke9r9a21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:00:00raw114,600원114,600원114,000원114,300원1,715
cmuw1dq5q11rm10iv1otk1aw2stock-5m003550:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq5m11rl10iv9m9ulici1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:55:00raw114,400원114,600원114,300원114,600원1,000
cmuw17fhz11qc10ivnjgu9bsmstock-5m003550:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17fhv11qb10ivqv16xzjm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:50:00raw114,300원114,400원114,200원114,300원755
cmuw10vrz11p410ivpji6v16gstock-5m003550:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vrv11p310ivfz8a94vy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:45:00raw114,000원114,300원114,000원114,300원494
cmuw0ufop11ns10ivfhwzk1jastock-5m003550:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufoj11nr10ivnd39gzuv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:40:00raw114,100원114,300원113,900원114,100원725
cmuw0nzyh11mg10ivwu53yoq5stock-5m003550:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzyd11mf10iv5n7kqnys1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:35:00raw114,100원114,400원114,000원114,000원844
cmuw0hlcu11l810ivrzkipy2astock-5m003550:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hlcq11l710ivhb7cookq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:30:00raw114,300원114,400원114,100원114,100원814
cmuw0b5bl11jy10iv86476ojvstock-5m003550:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b5bd11jx10iv6ouo5qr31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:25:00raw114,200원114,400원114,200원114,300원1,169
cmuw04r2t11io10iv65bb0dw1stock-5m003550:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r2p11in10ivfud3camw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:20:00raw114,400원114,400원114,200원114,300원789
cmuvzygw111hg10iv98nkelhestock-5m003550:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygvx11hf10iv0yjnw0y61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:15:00raw114,500원114,600원114,300원114,400원1,055
cmuvzruw711g610iv1w0zdhnnstock-5m003550:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzruw311g510iveyh4yy3d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:10:00raw114,500원114,500원114,400원114,500원642
cmuvzlnuj11eq10ivq769zivfstock-5m003550:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnuf11ep10ivb85scifd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:05:00raw114,200원114,500원114,200원114,500원1,304
cmuvzf0vt11di10ivybtpt5kqstock-5m003550:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0vo11dh10ivekia5fe41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 10:00:00raw114,100원114,400원114,100원114,300원1,045
cmuvz8khl11ca10iv7runr8austock-5m003550:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:182026-10-06 10:05:18cmuvz8khh11c910ivas77pnve1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:55:00raw114,000원114,200원113,900원114,100원1,586
cmuvz8khc11c810ivfh8deeyrstock-5m003550:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:05:172026-10-06 10:05:18cmuvz8kh911c710ivescscm1q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:50:00raw113,700원114,300원113,700원114,000원1,413
cmuvyvww2119q10iv0slvbpgqstock-5m003550:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwvy119p10ivrsvsdm2v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:45:00raw113,800원113,900원113,600원113,800원436
cmuvypfly118g10iva9ldjz0fstock-5m003550:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypflv118f10ivzqntcjfk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:40:00raw113,600원114,300원113,600원113,800원1,337
cmuvyiuc5117610ivoebb3kxestock-5m003550:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiuc1117510iv9kev24331
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:35:00raw113,800원114,000원113,600원113,600원876
cmuvycfuy115u10ivesu6umi5stock-5m003550:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:40:192026-10-06 09:40:19cmuvycfuv115t10ivbzdsjqhq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:30:00raw113,700원114,500원113,600원113,800원2,715
cmuvy5ztg114m10ivuemnbp8dstock-5m003550:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5ztc114l10iv42roungx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:25:00raw113,400원113,900원113,300원113,600원1,477
cmuvxzp0a113e10ivvnthrktbstock-5m003550:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzp04113d10ivu5ygtizj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:20:00raw113,300원113,800원113,100원113,400원1,428
cmuvxt4vk112410iv5qo6zt5bstock-5m003550:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4vg112310ivti13jbt41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:15:00raw113,100원113,700원112,700원113,500원3,726
cmuvxmx5p110q10ivhwg1yoqnstock-5m003550:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx5l110p10iv8tzf55qk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:10:00raw113,900원114,300원113,000원113,000원2,043
cmuvxgd9910zg10ivtp9qqj7cstock-5m003550:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd9510zf10ivl9a2dqyk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:05:00raw113,900원114,300원113,700원113,900원2,636
cmuvxa3e010ya10ivb76qwgv0stock-5m003550:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3dw10y910ivkcp2b6351
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 09:00:00raw114,100원115,900원113,600원113,800원7,551
cmuwg73mr13r210ivp2l6pcs1stock003550:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73mn13r110ivx9y17lvw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-06 09:00:00raw114,100원115,900원112,700원114,900원166,615
4,780건 중 1,551–1,600← 이전32 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬