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
cmuqcigze0z3s10ivegaawxu0stock-5m003550:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigza0z3r10ivau92tllc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:20:00raw110,300원110,300원109,700원109,700원1,929
cmuqcc62j0z2i10ivoajfzc2gstock-5m003550:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc62f0z2h10ivl1o6qxz91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:15:00raw110,200원110,500원110,200원110,200원1,993
cmuqc5t9t0z1810ivdz9ietmkstock-5m003550:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t9p0z1710iv9a135uic1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:10:00raw110,100원110,300원110,100원110,300원1,710
cmuqbz6no0yzy10ivrx3kj922stock-5m003550:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6nl0yzx10ivf1qyc5xw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:05:00raw110,000원110,100원109,900원110,000원1,159
cmuqbsxpy0yyo10iv0rwynjepstock-5m003550:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxpu0yyn10ivhqruccr71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 11:00:00raw110,000원110,000원109,700원110,000원1,168
cmuqbmbxa0yxc10ivzvxdddk7stock-5m003550:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbx60yxb10ivqp35kdmj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:55:00raw109,900원110,200원109,800원110,000원2,131
cmuqbg54z0yw410ivkaa917tdstock-5m003550:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg54v0yw310ivrkhi75jg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:50:00raw109,800원109,900원109,700원109,900원954
cmuqb9jv80yus10ivnqe5twytstock-5m003550:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jv50yur10ivq4mw6v5z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:45:00raw109,700원109,800원109,500원109,800원1,145
cmuqb30rn0yte10ivjgus1ldwstock-5m003550:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30rj0ytd10ivbhq8fr561
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:40:00raw109,700원109,700원109,500원109,600원378
cmuqawlsb0ys810iv2xuunqtustock-5m003550:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawls70ys710ive5rr7ibm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:35:00raw109,500원109,700원109,300원109,600원1,112
cmuqaq6240yr010iv6dshcpc1stock-5m003550:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq6200yqz10ivj6asgu341
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:30:00raw109,100원109,500원109,100원109,400원1,567
cmuqajqfe0ypm10ivrs61q8nlstock-5m003550:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqfa0ypl10ivzqw9whyw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:25:00raw109,700원109,700원109,000원109,100원1,072
cmuqadft90yoe10ivilf21khrstock-5m003550:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadft50yod10ivo07zwlg91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:20:00raw109,600원109,700원109,100원109,700원1,131
cmuqa6vp10yn410ivqjtd8a9zstock-5m003550:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vos0yn310ivy9p5aqmm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:15:00raw109,700원109,800원109,500원109,600원569
cmuqa0j350ylw10ivl0ud0g8wstock-5m003550:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0j310ylv10ivylzxy1b01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:10:00raw109,500원109,800원109,400원109,700원1,195
cmuq9u3rs0ykk10iv9iklikiustock-5m003550:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3rn0ykj10iv3ahzee7g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:05:00raw109,700원109,900원109,200원109,300원1,790
cmuq9nrxb0yjc10iv3hm538zpstock-5m003550:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrx70yjb10iv1uzc9ud31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 10:00:00raw109,900원110,000원109,700원109,800원556
cmuq9h7m80yi010iviolaz42vstock-5m003550:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7m40yhz10ivy4eit0vk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:55:00raw110,000원110,100원109,800원110,000원1,072
cmuq9awc40ygq10iv1t7hbua1stock-5m003550:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9awc00ygp10ivqpbntk911
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:50:00raw110,000원110,000원109,900원109,900원483
cmuq94cw40yfe10ivcdzwa284stock-5m003550:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cw00yfd10ivhy2hkfmf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:45:00raw109,800원110,000원109,600원110,000원802
cmuq8xv7l0ye410ivnz0y2fzystock-5m003550:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv7h0ye310ivpwjvm1me1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:40:00raw109,900원110,200원109,800원109,800원808
cmuq8rqdv0ycy10iv6wmisspgstock-5m003550:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqdr0ycx10ivm6ow1dik1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:35:00raw109,800원109,900원109,500원109,900원773
cmuq8l43e0ybm10iv3rzu6h7estock-5m003550:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l43b0ybl10ivmatrso191
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:30:00raw109,300원109,900원109,100원109,700원1,401
cmuq8eqle0ya610iv8hpk1d6istock-5m003550:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqla0ya510iv0086jxlv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:25:00raw109,100원109,500원108,900원109,300원1,131
cmuq8857b0y8y10ivuhebkzcgstock-5m003550:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq885780y8x10ivapwqtzge1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:20:00raw109,200원109,400원109,000원109,100원1,618
cmuq81q3h0y7u10iv3h5bumv9stock-5m003550:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q3d0y7t10ivd95r7lzq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:15:00raw109,600원109,600원109,200원109,300원679
cmuq7vb5t0y6i10ivncmsh9xjstock-5m003550:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb5p0y6h10iv2no5ojis1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:10:00raw109,300원109,800원109,300원109,600원736
cmuq7out40y5a10iv7u1ahquqstock-5m003550:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7out00y5910ivdesvl6471
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:05:00raw108,900원109,500원108,800원109,300원400
cmuqqfp8f10ww10iv4dgajcw0stock003550:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp8b10wv10ivcck4mhpg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-02 09:00:00raw110,500원111,100원108,800원110,800원101,463
cmuq7ifvf0y3w10ivn2kz33s4stock-5m003550:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifva0y3v10ivcw1ww4sa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-02 09:00:00raw110,500원110,500원108,900원109,000원2,391
cmup604eh0y1d10ivrp1qy8pxstock-5m003550:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup604ed0y1c10ivaufcbuwm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 15:30:00raw109,400원109,400원109,400원109,400원0
cmup5toq60y0510iv98z8q5ehstock-5m003550:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5toq20y0410ivgwf4z49i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 15:25:00raw109,400원109,400원109,400원109,400원0
cmup5n9qc0xyp10ivnfvux76cstock-5m003550:20261001:15202026-10-01 15:20:00instantevent2026-10-01 15:30:182026-10-01 15:30:18cmup5n9q70xyo10ivw8qktwyw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 15:20:00raw109,400원109,400원109,400원109,400원0
cmup5guqc0xxl10iv6jjtf16ostock-5m003550:20261001:15152026-10-01 15:15:00instantevent2026-10-01 15:25:182026-10-01 15:25:18cmup5gupl0xxk10iv6k94twom1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 15:15:00raw109,500원109,500원109,400원109,400원1,293
cmup5aeb70xw510ivw5d54vcxstock-5m003550:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5aeb10xw410ivqxvnbhny1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 15:10:00raw109,100원109,600원109,100원109,500원2,467
cmup541ju0xux10ivk5r9r2rtstock-5m003550:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541jp0xuw10ivdoenodfv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 15:05:00raw109,200원109,300원109,000원109,100원2,352
cmup4xjq40xtr10ivnkk66xnwstock-5m003550:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjpy0xtq10iv7o45ipe11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 15:00:00raw108,900원109,400원108,900원109,200원1,390
cmup4r3ya0xsf10ivonisdpdestock-5m003550:20261001:14552026-10-01 14:55:00instantevent2026-10-01 15:05:172026-10-01 15:05:17cmup4r3y70xse10ivkfhdbp281
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:55:00raw109,200원109,300원108,800원108,900원2,460
cmup4kqvy0xr710iv4w1uftsnstock-5m003550:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:212026-10-01 15:00:21cmup4kqvs0xr610iv05wfunlq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:50:00raw108,900원109,400원108,900원109,300원2,031
cmup4ea3e0xpt10iv4f1817l8stock-5m003550:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4ea390xps10iv9i74yiel1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:45:00raw109,200원109,200원108,900원108,900원1,627
cmup47tlj0xol10ivuzfmhrhzstock-5m003550:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:182026-10-01 14:50:18cmup47tld0xok10iv34y816d51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:40:00raw108,800원109,400원108,700원109,100원2,548
cmup41e150xnd10ivg1xnr8ststock-5m003550:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41e100xnc10ivuiivjfpp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:35:00raw108,900원109,000원108,700원108,800원1,873
cmup3uz620xlv10iv9e7f52rqstock-5m003550:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uz5r0xlu10ivdk3u4yoi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:30:00raw108,600원109,000원108,600원108,900원2,893
cmup3onq60xkt10ivypxbvs5fstock-5m003550:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onq00xks10ivpovsfy081
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:25:00raw108,700원108,800원108,600원108,700원1,266
cmup3i5tt0xjj10ivz7sgg009stock-5m003550:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5tn0xji10ivn4h6j3hw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:20:00raw108,700원108,800원108,700원108,700원855
cmup3bnxs0xi510ivn0t24p4tstock-5m003550:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnxl0xi410ivnuq611pu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:15:00raw108,800원108,800원108,700원108,700원771
cmup35a940xgx10ivb3cxwleastock-5m003550:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:202026-10-01 14:20:20cmup35a8y0xgw10ivchxwx7451
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:10:00raw109,000원109,100원108,700원108,800원1,780
cmup2yt7f0xfn10ivdxy2bifsstock-5m003550:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt790xfm10ivpvvqvu401
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:05:00raw108,700원109,300원108,700원109,000원3,704
cmup2sdie0xed10ivdzp44xt5stock-5m003550:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdi90xec10ivgaql2o381
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 14:00:00raw108,600원108,700원108,600원108,700원2,246
cmup2m17j0xd510ivtfdes72rstock-5m003550:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m17e0xd410iv16gm2ldx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 13:55:00raw108,600원108,700원108,600원108,600원532
4,780건 중 1,651–1,700← 이전34 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬