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
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
cmum2wpw40qq510ivn3xlalmfstock-5m003550:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpvw0qq410ivly07b5b41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:40:00raw111,000원111,000원110,500원110,800원1,193
cmum2q8yg0qov10ivkt14eos1stock-5m003550:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8yc0qou10iv765odebd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:35:00raw110,900원111,000원110,700원111,000원787
cmum2jsoc0qnl10ive6tb4ylostock-5m003550:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jso80qnk10ivu4bjei5h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:30:00raw111,000원111,000원110,600원110,900원770
cmum2dc9c0qm510iv22kmj1x1stock-5m003550:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc980qm410iv82rk7uk11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:25:00raw111,000원111,100원110,700원111,000원613
cmum2704w0qkx10ivnrod7uzostock-5m003550:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:222026-09-29 11:30:22cmum2704p0qkw10iv70pkcqzm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:20:00raw111,200원111,300원110,700원111,000원1,079
cmum20ikt0qjr10ivtazzihrxstock-5m003550:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20iko0qjq10ivam4ol90f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:15:00raw111,200원111,200원110,600원111,100원912
cmum1u2v40qif10iv4s2vs5b2stock-5m003550:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:192026-09-29 11:20:19cmum1u2v00qie10iv1i1r6kjn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:10:00raw110,800원111,200원110,700원111,200원919
cmum1noge0qgz10ivlato72g3stock-5m003550:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1noga0qgy10ivsqc2xof51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:05:00raw111,000원111,100원110,700원110,800원828
cmum1h90x0qfv10ivfiwtj0qistock-5m003550:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h90t0qfu10ivvvb06gty1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 11:00:00raw111,100원111,300원110,700원111,100원973
cmum1arey0qel10iv17q8yegdstock-5m003550:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1arev0qek10ive2zrswn21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:55:00raw111,200원111,300원110,700원111,100원1,051
cmum14cmw0qdd10ivzxnkyvrbstock-5m003550:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cmt0qdc10ivjqfuvx181
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:50:00raw111,200원111,300원110,700원111,200원1,567
cmum0xwri0qbz10iv38qm3hacstock-5m003550:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwrd0qby10iv4dmo5y9f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:45:00raw111,200원111,400원110,700원110,700원2,058
cmum0ri5k0qar10ivvblutaqvstock-5m003550:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri5g0qaq10ivvk7ffkn21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:40:00raw110,800원111,400원110,400원111,200원3,255
cmum0l48v0q9j10ivyso336u1stock-5m003550:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l48r0q9i10ivhv6au0191
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:35:00raw111,100원111,100원110,900원111,000원1,196
cmum0eo140q8910ivq44yxub0stock-5m003550:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0eo100q8810iv93jlsbik1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:30:00raw111,000원111,400원110,400원111,000원2,862
cmum087hh0q6z10ivjky47rlpstock-5m003550:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:192026-09-29 10:35:19cmum087hd0q6y10ivb4l6sdpq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:25:00raw110,800원111,000원110,500원111,000원1,533
cmum01r3c0q5p10iv35kluy14stock-5m003550:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r380q5o10ivssiipfq51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:20:00raw109,900원110,900원109,900원110,800원1,939
cmulzvee50q4f10ivn5ek05qpstock-5m003550:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzvee20q4e10iv8ohpht901
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:15:00raw109,600원110,200원109,600원110,000원1,171
cmulzox6f0q2z10ivhyhvbjyqstock-5m003550:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox6b0q2y10ivl2m2nv4w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:10:00raw110,200원110,300원109,600원109,600원3,773
cmulzih240q1t10ivjbocnuhustock-5m003550:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzih210q1s10ivrfyemb471
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:05:00raw110,500원110,500원110,100원110,100원1,079
cmulzc2h60q0f10iv4g6yohqsstock-5m003550:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2gx0q0e10iv9kr860u21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 10:00:00raw110,300원111,000원110,100원110,500원2,556
cmulz5lty0pz710iv203vy88rstock-5m003550:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:182026-09-29 10:05:18cmulz5ltu0pz610ivchfsat5d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:55:00raw110,400원110,700원110,100원110,200원2,116
cmulyz8nq0pxz10ivd8wr0pmostock-5m003550:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:212026-09-29 10:00:21cmulyz8nm0pxy10ivj3t3ubc61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:50:00raw110,900원110,900원110,200원110,400원3,541
cmulystq20pwr10ivrvd210q7stock-5m003550:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystpy0pwq10ivdohvl3um1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:45:00raw111,100원111,100원110,500원110,900원2,078
cmulymd6w0pvh10ivqunpe7ksstock-5m003550:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd6s0pvg10ivseg161m91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:40:00raw111,400원111,500원110,800원111,100원2,335
cmulyfz2q0pu710ivukjhbbyhstock-5m003550:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:222026-09-29 09:45:22cmulyfz2m0pu610ivykjd7vt31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:35:00raw110,900원111,500원110,800원111,400원1,574
cmuly9jy00psx10iv6hpu6jt4stock-5m003550:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jxw0psw10ivoyqjex8j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:30:00raw111,100원111,100원110,600원110,800원1,045
cmuly9jxr0psv10ivrezy4mgbstock-5m003550:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jxo0psu10ivops9iz6i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:25:00raw110,900원111,100원110,500원111,100원991
cmulxwo7h0pqd10ivjenwnpdustock-5m003550:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo7d0pqc10ivp4lx78t11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:20:00raw111,300원111,400원110,400원110,900원2,820
cmulxq68b0pp310ivcw5oc5h1stock-5m003550:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq6870pp210ivavpucoxp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:15:00raw111,300원111,300원110,500원111,300원3,090
cmulxjqo80pnt10iv4udtv4vmstock-5m003550:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqo30pns10ivqpdzqtyy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:10:00raw111,200원111,600원110,700원111,300원2,651
cmulxdfjm0pmj10iv7tndsztkstock-5m003550:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfji0pmi10ivkpgigvmc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:05:00raw111,200원111,600원110,500원111,000원3,469
cmulx6vcq0pl710iv6vtc4xftstock-5m003550:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6vcj0pl610iv4gsxwtc71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 09:00:00raw113,400원113,400원110,200원111,000원4,845
cmunvjzx50v8c10iv6b18c1o6stock003550:202609292026-09-29dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzx00v8b10ivllir2jwn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-29 09:00:00raw113,400원113,400원109,100원111,400원184,832
cmukvokc00piq10ivrarjao7mstock-5m003550:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvokbw0pip10ivz38x3pwi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 15:30:00raw114,000원114,000원114,000원114,000원0
cmukvi4mb0phg10ivef0guss1stock-5m003550:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4m80phf10ivs7hdl9uo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 15:25:00raw114,000원114,000원114,000원114,000원0
cmukvbpn60pg410iv3j2vj8qkstock-5m003550:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpn20pg310ivbk5u6yp51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 15:20:00raw114,000원114,000원114,000원114,000원0
4,806건 중 1,901–1,950← 이전39 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬