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
cmuoti4gg0vjx10ivjq6obh0vstock-5m003550:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4gc0vjw10ivfu4ok4sx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 09:40:00raw109,400원109,900원109,200원109,600원1,914
cmuotbn8e0vin10ivyj7unhfostock-5m003550:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn8a0vim10iv69brozio1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 09:35:00raw109,100원109,800원109,100원109,400원1,296
cmuot55m30vhd10iv20gger0jstock-5m003550:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55lz0vhc10ivwath65d21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 09:30:00raw109,300원109,800원109,100원109,200원1,961
cmuosyuc60vg310iv7ydign8rstock-5m003550:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyuc20vg210iv8zr7s85k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 09:25:00raw109,300원109,600원109,300원109,300원933
cmuossfvs0vev10iv583wtdpgstock-5m003550:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfvo0veu10iv5hn1wla81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 09:20:00raw109,400원109,800원109,300원109,300원1,049
cmuoslwzx0vdd10ivtm06h2frstock-5m003550:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwzt0vdc10iv2b8lwjv21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 09:15:00raw109,600원109,900원109,300원109,500원1,511
cmuosfjmn0vc910iv5k3llxgustock-5m003550:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjmf0vc810ivql9gmhg81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 09:10:00raw110,100원110,400원109,500원109,500원1,870
cmuos95v20vaz10ivme9c5radstock-5m003550:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95uy0vay10ivepk7qtpp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 09:05:00raw110,000원110,700원109,800원110,100원1,830
cmupazuqw0y2n10ivfm7kbg5gstock003550:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazuqs0y2m10ivb72gpjk91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-01 09:00:00raw109,800원110,700원108,300원109,600원115,810
cmuos2kz20v9r10ivpjf10t6pstock-5m003550:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kyz0v9q10ivpz5sdd721
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-01 09:00:00raw109,800원110,300원109,400원110,100원3,065
cmvz2inwn0irn10iayw4ihswwstock-monthly003550:2026102026-10-01monthperiod2026-11-02 18:40:082026-11-02 18:40:08cmvz2inwh0irm10ia1u3twoj81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2026-10-01 09:00:00raw109,800원115,900원94,000원96,200원4,610,258
cmunqka3q0v6y10iveec0xvkmstock-5m003550:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqka3n0v6x10ivxqs1ujr11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 15:30:00raw110,700원110,700원110,700원110,700원0
cmunqdubs0v5g10iv1q1c11w7stock-5m003550:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:182026-09-30 15:35:18cmunqdubo0v5f10ivt6gfu7jj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 15:25:00raw110,700원110,700원110,700원110,700원0
cmunq7eoo0v4e10ivdwwul0costock-5m003550:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7eok0v4d10iv6g3biy361
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 15:20:00raw110,600원110,600원110,600원110,600원0
cmunq0yyo0v2y10ivm7riukzfstock-5m003550:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yyk0v2x10iv4274w0s21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 15:15:00raw110,400원110,800원110,200원110,600원1,956
cmunpujxn0v1s10iviw5ookp2stock-5m003550:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpujxi0v1r10ivk9clhrv31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 15:10:00raw110,000원110,600원110,000원110,500원2,925
cmunpo5220v0k10ivenuarznqstock-5m003550:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo51z0v0j10ivz3l0zghx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 15:05:00raw110,200원110,300원110,000원110,100원4,058
cmunphpl90uz810ivdi0cdmvdstock-5m003550:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpl50uz710ivrdh3j9sw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 15:00:00raw110,200원110,300원109,900원110,200원4,639
cmunpbb6l0uy210ivimso0u8ostock-5m003550:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb6h0uy110iv0n7cfsgw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:55:00raw110,000원110,700원110,000원110,200원4,287
cmunp4wwu0uws10ivq3hhtd5zstock-5m003550:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wwq0uwr10ivvwgklz6l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:50:00raw110,100원110,200원110,000원110,000원2,127
cmunoyexf0uvg10iv1jats0w9stock-5m003550:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyexb0uvf10iv35g594vu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:45:00raw110,000원110,200원110,000원110,200원2,893
cmunos4390uu810ivyi2acn6xstock-5m003550:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos4350uu710ivtsyqbfj51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:40:00raw110,200원110,200원110,000원110,000원1,959
cmunolowp0usy10ivfds2ry4lstock-5m003550:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:252026-09-30 14:45:25cmunolowl0usx10ivq2iogo291
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:35:00raw110,500원110,700원110,100원110,200원1,833
cmunof5370uro10iv0vckkep3stock-5m003550:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof5330urn10iv95khw6zi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:30:00raw110,100원110,600원110,100원110,500원1,093
cmunof52z0urm10ivk2wz0zhtstock-5m003550:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof52v0url10iv0mi3ic3y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:25:00raw110,200원110,400원109,900원110,200원1,951
cmuno2a6b0up010iv79ndmt0bstock-5m003550:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a680uoz10iv4pq37oja1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:20:00raw110,000원110,600원109,900원110,200원2,189
cmunnvwbn0unu10ivdi2kb40jstock-5m003550:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvwbj0unt10iv1zpyz3ik1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:15:00raw110,100원110,200원109,900원110,000원2,281
cmunnpecv0umg10ivxx24lmrostock-5m003550:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpecr0umf10ivdso0ksyk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:10:00raw110,400원110,500원110,100원110,100원1,370
cmunnpecn0ume10ivtz3sxgiastock-5m003550:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpecj0umd10ivp4zpedkq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:05:00raw110,200원110,800원110,100원110,400원1,769
cmunnciy30ujy10ivrdyi9rbmstock-5m003550:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncixz0ujx10ivs1u2v2441
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 14:00:00raw110,500원110,600원110,100원110,300원1,822
cmunn635z0uik10iv8yajpzukstock-5m003550:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn635w0uij10ivmuajgahc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:55:00raw110,600원110,900원110,300원110,500원3,622
cmunn635r0uii10ivevdxjx3kstock-5m003550:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn635n0uih10iv5sy2hcw01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:50:00raw110,800원110,900원110,600원110,600원1,168
cmunmt9hn0ug210ivulmjs7afstock-5m003550:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9hj0ug110ivorqc0pee1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:45:00raw111,000원111,100원110,800원110,800원3,715
cmunmmsqu0ueq10ivcwl37wp4stock-5m003550:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsqq0uep10ivkttqjv281
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:40:00raw111,200원111,300원111,000원111,000원1,352
cmunmggye0udm10ivwzn4jd4hstock-5m003550:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggy90udl10ivg3wvb06i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:35:00raw111,600원111,600원111,200원111,300원813
cmunm9ywc0uca10ivg7kd4oxvstock-5m003550:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yw80uc910iv94ycifp11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:30:00raw111,500원111,600원111,400원111,500원934
cmunm3idj0uaw10ivs43ri8owstock-5m003550:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3idf0uav10ivi1rfion21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:25:00raw111,300원111,800원111,200원111,500원2,526
cmunlx3j90u9o10ivajyx1u2kstock-5m003550:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3j40u9n10ivn73cdcdo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:20:00raw111,700원111,800원111,200원111,300원6,345
cmunlqnon0u8e10ivzyzj6umsstock-5m003550:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnoj0u8d10ivt3z00k9h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:15:00raw111,800원111,800원111,700원111,700원510
cmunlk9490u7610ivhh0mi1j0stock-5m003550:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:192026-09-30 13:20:19cmunlk9450u7510ivncred4ws1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:10:00raw111,800원111,900원111,700원111,800원980
cmunldt1e0u5y10iv3au9zanpstock-5m003550:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldt1b0u5x10ivvmzb55y41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:05:00raw111,800원111,900원111,800원111,900원197
cmunl7ddm0u4m10ivbae4nyotstock-5m003550:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:182026-09-30 13:10:18cmunl7ddi0u4l10ivc4o40izr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 13:00:00raw112,400원112,500원111,800원111,800원4,470
cmunl0xk10u3c10ivd7ri05lnstock-5m003550:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xjy0u3b10ivt74ct6e01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:55:00raw112,500원112,500원112,400원112,500원316
cmunkulxg0u2010iv6s70y99wstock-5m003550:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulxc0u1z10ivkcgh621a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:50:00raw112,500원112,500원112,400원112,500원376
cmunko2xe0u0s10ivvnlmw7arstock-5m003550:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:182026-09-30 12:55:18cmunko2xb0u0r10ivi472mo0y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:45:00raw112,200원112,500원112,100원112,500원1,192
cmunkhn6u0tzc10iveh2zjomgstock-5m003550:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn6q0tzb10iviknlz2pg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:40:00raw112,600원112,600원112,200원112,200원1,373
cmunkb8l70ty610ivnuxjxn2istock-5m003550:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8l40ty510iv3g7qds0b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:35:00raw112,400원112,600원112,200원112,600원1,132
cmunk4sik0tww10iv4vusp6j2stock-5m003550:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4sib0twv10ivqrq9fs2z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:30:00raw112,100원112,700원112,100원112,500원1,848
cmunjycu50tvo10ivmmx8yhuestock-5m003550:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycu20tvn10ivdwzn9kid1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:25:00raw112,200원112,300원112,100원112,200원1,077
cmunjrx0z0tuc10iv9v1kmw0astock-5m003550:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrx0v0tub10ivota0pvz01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:20:00raw112,100원112,200원112,000원112,200원1,607
4,780건 중 1,751–1,800← 이전36 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬