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
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
cmumaxzjp0sbh10ivs225ho5gstock-5m003550:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzjl0sbg10iv5ai1wk1v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 15:25:00raw111,400원111,400원111,400원111,400원0
cmumaxzjf0sbf10ivxdcwl24gstock-5m003550:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzj90sbe10ivco9pn85m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 15:20:00raw111,400원111,400원111,400원111,400원0
cmumal4qn0s9110ivf4iabg3pstock-5m003550:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4qj0s9010iv9gkry3tt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 15:15:00raw111,300원111,400원110,800원111,300원2,926
cmumaeoyv0s7p10ivp6lx9m8hstock-5m003550:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeoyr0s7o10iv1xeqgdgw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 15:10:00raw110,900원111,400원110,800원111,300원5,272
cmuma89h70s6j10ivqtv3hdivstock-5m003550:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89h30s6i10ivyduzw7h91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 15:05:00raw110,600원110,900원110,400원110,900원2,851
cmuma1vzq0s5910ivx5ocmqbjstock-5m003550:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vzm0s5810ivq927hbtt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 15:00:00raw110,700원110,900원110,200원110,700원4,333
cmum9vflh0s3x10iv0bxesztcstock-5m003550:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfld0s3w10ivuzdaqdfh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:55:00raw110,600원110,900원110,100원110,700원3,870
cmum9oz220s2p10iv7nbd6jcostock-5m003550:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oz1y0s2o10ive4hgmdb41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:50:00raw110,100원110,700원109,500원110,600원4,666
cmum9ijw80s1b10ivlisfl57cstock-5m003550:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijw40s1a10ivh90juoy91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:45:00raw110,000원110,300원109,700원110,200원1,397
cmum9c7y20s0510ivbepady4astock-5m003550:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7xy0s0410ivh9a7xh0z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:40:00raw109,900원110,100원109,400원109,900원2,185
cmum95oik0ryp10ivdlkxppx4stock-5m003550:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95oih0ryo10ivg15lzq3z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:35:00raw109,700원110,100원109,500원109,900원3,071
cmum8z9ik0rxf10ivp2yjve68stock-5m003550:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9ig0rxe10ivhdme24851
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:30:00raw109,800원110,000원109,600원109,900원1,913
cmum8su650rw510iv7ltxtmzcstock-5m003550:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su610rw410iv7ok1l1tq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:25:00raw110,000원110,000원109,600원109,800원1,342
cmum8me4s0ruv10ivjz3c6hr5stock-5m003550:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me4p0ruu10ivhrrt7r2c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:20:00raw109,600원110,000원109,500원110,000원1,602
cmum8me4k0rut10ivsz5rsfbfstock-5m003550:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me4g0rus10iv4zch201v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:15:00raw109,900원110,000원109,500원110,000원2,309
cmum89kxu0rsf10ivjaqhi0x4stock-5m003550:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:202026-09-29 14:20:20cmum89kxq0rse10ivsdzv475w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:10:00raw109,600원109,900원109,400원109,900원2,554
cmum833pg0rr710iv7rk64rgsstock-5m003550:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833pd0rr610iv8ohp8eyb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:05:00raw109,600원109,600원109,100원109,600원1,540
cmum7wr8s0rpx10ivxd9d5w15stock-5m003550:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr8o0rpw10ivx0nr04qm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 14:00:00raw109,300원109,600원109,100원109,600원2,852
cmum7q90q0roj10ivo787bi9ostock-5m003550:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q90m0roi10ivunw8rjcw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:55:00raw109,400원109,600원109,200원109,400원3,008
cmum7jvbd0rnb10ivnql72tjwstock-5m003550:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jvb90rna10ivl7mghzfi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:50:00raw109,400원109,600원109,300원109,500원2,266
cmum7decw0rm310ivqrw83z0rstock-5m003550:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7decs0rm210ivj0lom08a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:45:00raw109,800원109,900원109,400원109,400원4,096
cmum76ykx0rkp10ivarz56vyostock-5m003550:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76ykt0rko10ivd6uvmv5q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:40:00raw109,850원109,900원109,600원109,800원2,775
cmum70j6o0rjf10ivt3kn07nsstock-5m003550:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j6k0rje10iv12fsgo7x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:35:00raw109,900원110,000원109,700원109,850원2,054
cmum6u3xb0ri510ivwchv8ianstock-5m003550:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3x70ri410ivdakw24gn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:30:00raw109,950원110,100원109,800원109,900원2,667
cmum6nok60rgv10iv8nviscu5stock-5m003550:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6nok20rgu10iv0i1xk5ho1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:25:00raw110,000원110,050원109,800원109,900원1,672
cmum6haoh0rfp10ivdhc7yd54stock-5m003550:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6haod0rfo10ivhzr9abnd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:20:00raw110,000원110,100원109,900원110,000원1,507
cmum6asp40reb10ivopjulk8pstock-5m003550:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6asp00rea10ivslr4cbez1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:15:00raw110,000원110,100원109,800원110,100원777
cmum64hg50rd310ivts24399cstock-5m003550:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hg20rd210ivfqz4epbi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:10:00raw109,800원110,000원109,600원109,900원1,826
cmum5xy0e0rbr10iv36d99wocstock-5m003550:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xy0b0rbq10ivmk00aurt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:05:00raw109,900원110,000원109,700원109,900원1,135
cmum5rm230ral10ivfausbltzstock-5m003550:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rm200rak10ivw8dkndr21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 13:00:00raw110,100원110,100원109,800원109,900원1,593
cmum5l3dl0r9b10ivzp8be80kstock-5m003550:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3dh0r9a10ivt318lf1t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:55:00raw110,100원110,200원109,900원110,100원1,334
cmum5eo1f0r7v10ivd22ki2jastock-5m003550:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5eo1b0r7u10ivrvmnowtr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:50:00raw110,300원110,300원110,000원110,100원1,021
cmum588y50r6p10ivndgqa6hostock-5m003550:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588y10r6o10ivawly11of1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:45:00raw110,300원110,400원110,100원110,300원1,042
cmum51u380r5d10iv3e874744stock-5m003550:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u330r5c10iv54meprfg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:40:00raw110,400원110,400원110,100원110,300원789
cmum4vde10r4510ivna01z3wpstock-5m003550:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vddx0r4410ive1ehxj9f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:35:00raw110,300원110,400원110,100원110,400원1,227
cmum4p0eh0r2x10ivvo2ztqf6stock-5m003550:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0ed0r2w10iv53c00eqv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:30:00raw110,200원110,300원110,100원110,200원475
cmum4iikk0r1n10iv07enjpfxstock-5m003550:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iikf0r1m10iv3g7esv5e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:25:00raw110,400원110,400원110,000원110,300원1,957
cmum4iika0r1l10ivvutxmwjrstock-5m003550:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iik70r1k10iv44vgs4rl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:20:00raw110,100원110,300원110,100원110,300원807
cmum45oq40qz110ivy91pq6etstock-5m003550:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45oq10qz010iva17rb28t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:15:00raw110,100원110,400원110,000원110,200원988
cmum3z7sr0qxr10ivoybevmzcstock-5m003550:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7sn0qxq10ivkpren6ro1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:10:00raw110,200원110,300원110,000원110,200원1,104
cmum3ssg50qwf10ivfh4hk3d5stock-5m003550:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3ssg20qwe10ivzwz43h6q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:05:00raw110,400원110,400원110,100원110,200원943
cmum3mdus0qv910ivar375hkxstock-5m003550:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mduo0qv810ivqi6bh1mo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 12:00:00raw110,600원110,700원110,300원110,400원685
cmum3fx3r0qtz10iv64k685jxstock-5m003550:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fx3k0qty10iv5797mdd61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:55:00raw110,400원110,600원110,200원110,600원1,088
cmum39j1p0qsp10iv17qih5i3stock-5m003550:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39j1g0qso10iv4fpz7j3v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:50:00raw110,900원110,900원110,200원110,200원1,053
cmum332bg0qrd10ivgkne3oyjstock-5m003550:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum332bc0qrc10ive1g586yr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:45:00raw110,800원110,900원110,800원110,900원530
4,793건 중 1,851–1,900← 이전38 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬