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
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
cmunjliqk0tt610iv29ref9eistock-5m003550:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:192026-09-30 12:25:19cmunjliqg0tt510ivzfx7b1a91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:15:00raw112,100원112,100원111,900원112,100원1,764
cmunjf4up0trw10ivpbwea2t2stock-5m003550:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:212026-09-30 12:20:21cmunjf4ul0trv10ivu2j377sg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:10:00raw112,200원112,200원112,000원112,000원318
cmunj8mmu0tqg10ivgfwad6fhstock-5m003550:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mmq0tqf10ivkkue1egu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:05:00raw112,100원112,500원112,100원112,200원2,611
cmunj27nk0tp810iv8b2shpawstock-5m003550:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27nh0tp710ivqdc58zrs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 12:00:00raw112,000원112,100원112,000원112,000원93
cmunivt390to010ivpokngsfastock-5m003550:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivt350tnz10ivfkdwbf1z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:55:00raw112,000원112,100원112,000원112,000원599
cmunipcb80tmo10ivhvua5pgvstock-5m003550:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipcb40tmn10ivp4tjp1ya1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:50:00raw112,300원112,300원112,000원112,100원721
cmuniiy8h0tlg10ivtkgzdu79stock-5m003550:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy8d0tlf10iv569e3hwr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:45:00raw112,100원112,600원112,000원112,300원1,749
cmunicin80tk610ivi03e1bzbstock-5m003550:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicin40tk510ivy7xbadbb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:40:00raw112,200원112,200원112,000원112,100원1,691
cmuni62rq0tis10ivy8kvzaf2stock-5m003550:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62rm0tir10iv5417m1fz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:35:00raw112,300원112,400원112,100원112,200원1,406
cmunhzmu80tho10ivf01p9ro4stock-5m003550:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmu40thn10iv5iy2id0k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:30:00raw112,400원112,400원112,100원112,200원1,529
cmunht79n0tgc10iv5u8rtlw9stock-5m003550:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht79k0tgb10iv9ppufv8x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:25:00raw112,400원112,600원112,300원112,400원925
cmunhmre60tf010ivmlh4r5ststock-5m003550:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmre30tez10iv3r91wql81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:20:00raw112,700원112,800원112,200원112,400원1,240
cmunhgfe40tdu10iv8nxcar44stock-5m003550:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfe00tdt10ivy16rzqti1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:15:00raw112,800원112,900원112,600원112,600원2,173
cmunh9z1v0tck10ivsles51c6stock-5m003550:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:212026-09-30 11:20:21cmunh9z1s0tcj10ivewaegn4y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:10:00raw112,800원112,900원112,300원112,800원2,309
cmunh3i520tb810ivxgw1465astock-5m003550:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i4x0tb710ivwzey3x691
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:05:00raw113,000원113,100원112,700원112,800원2,343
cmungx2bc0t9u10ivyr2gix7bstock-5m003550:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx2b80t9t10ivbin0o4a61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 11:00:00raw112,600원113,200원112,600원113,000원2,746
cmungqpwp0t8q10iv5cfj4dbystock-5m003550:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpwl0t8p10ivixg5mcsd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:55:00raw112,600원112,700원112,600원112,600원206
cmungk6m50t7g10ivlbsjyr7wstock-5m003550:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6m10t7f10ivyycr9fdo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:50:00raw112,500원112,700원112,300원112,700원2,824
cmungdr4w0t6210ivqjwhov5gstock-5m003550:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr4s0t6110iv2w3i810s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:45:00raw112,400원112,600원112,300원112,500원908
cmung7czr0t4s10ivkpukmp6lstock-5m003550:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7czn0t4r10ivjdn8i4sf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:40:00raw112,300원112,800원112,300원112,300원2,736
cmung0wi80t3i10ivruh2fp25stock-5m003550:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wi40t3h10iv0ew658o91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:35:00raw112,400원112,400원112,300원112,400원2,996
cmunfugtf0t2810iv9bdu8ne6stock-5m003550:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugtb0t2710iv8869umrc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:30:00raw112,300원112,400원112,300원112,400원196
cmunfo3q70t1010ivy3hpds0bstock-5m003550:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:212026-09-30 10:35:21cmunfo3q30t0z10ivx8j0rl6o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:25:00raw112,300원112,500원112,200원112,300원1,653
cmunfhr6b0szs10ivww5dyrlqstock-5m003550:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr680szr10iv0mqlkgw11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:20:00raw112,300원112,400원112,200원112,400원856
cmunfb6ag0sye10iv62bcywndstock-5m003550:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb6ac0syd10ivcea5znzi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:15:00raw112,300원112,700원112,200원112,300원2,195
cmunf4rvo0sx810ivzouj7u61stock-5m003550:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rvk0sx710ivezciqbvl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:10:00raw112,600원112,600원112,100원112,200원1,351
cmuneyf7l0svy10ivomk12gbbstock-5m003550:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf7i0svx10iv0h9nd7cs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:05:00raw112,600원112,700원112,300원112,500원1,671
cmunerzfa0sum10iv1albb7aastock-5m003550:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerzf10sul10ivipveujgh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 10:00:00raw112,400원112,700원112,100원112,700원2,084
cmunelitr0ste10ivkfvvwm9kstock-5m003550:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:212026-09-30 10:05:21cmunelitn0std10ivrdv5xjyd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:55:00raw112,300원112,500원112,300원112,300원1,938
cmunef27k0ss410iv13s5hjo1stock-5m003550:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef27h0ss310ivjyx812oz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:50:00raw112,300원112,400원112,300원112,300원469
cmune8lxa0sqs10ivsocl5ocvstock-5m003550:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lx60sqr10ivvnnygzz51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:45:00raw112,800원113,300원112,200원112,300원3,933
cmune27230spg10ivqv1hbwe9stock-5m003550:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune271z0spf10iv0qvm24kx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:40:00raw112,600원113,000원112,400원112,900원2,036
cmundvv550so810iv88doy0castock-5m003550:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv510so710ivl3yh6cue1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:35:00raw112,600원113,300원112,500원112,500원4,609
cmundpb740smy10ivpjzqdin6stock-5m003550:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb710smx10iv6vgypzk61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:30:00raw111,300원113,000원111,300원112,700원3,378
cmundiv720slo10ivvbltwy39stock-5m003550:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv6u0sln10ivy9bjkrd21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:25:00raw111,100원111,600원111,000원111,300원3,367
cmundckdr0skg10ivf0btj0xustock-5m003550:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckdn0skf10iv6dxniawu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:20:00raw111,500원111,500원111,100원111,100원1,166
cmund60lo0sj410ivpeoms337stock-5m003550:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60ll0sj310ivzoqjmj5j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:15:00raw111,200원111,900원111,100원111,600원2,439
cmunczn7c0shw10ivbcv7x1bvstock-5m003550:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn780shv10ivzxg14x851
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:10:00raw111,200원111,300원111,000원111,200원1,774
cmunct7jm0sgi10iv8f1em9dmstock-5m003550:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7ji0sgh10ivnch1cvf91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:05:00raw111,500원111,800원111,200원111,200원3,269
cmunvjzwv0v8a10ivylna5b9cstock003550:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzwp0v8910ivspkhvyem1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-30 09:00:00raw112,400원113,400원109,900원111,000원192,921
cmuncmt4s0sfa10ivsckldd04stock-5m003550:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt4p0sf910iv82jghy7k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-30 09:00:00raw112,400원113,400원111,500원111,500원6,748
cmumb4f870scr10ivywq9ala0stock-5m003550:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f840scq10ivpbmxhtgs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 15:30:00raw111,400원111,400원111,400원111,400원0
4,788건 중 1,801–1,850← 이전37 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬