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
cmu3dw8hk05zs10ivpt8312hdstock-5m003550:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8hg05zr10iv5ry3lvg41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 09:40:00raw113,350원113,500원113,200원113,500원3,979
cmu3dpv3p05yi10iv02q98mr8stock-5m003550:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpv3l05yh10ivfqd75aw41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 09:35:00raw113,100원113,400원113,050원113,300원3,362
cmu3djds205xa10ivsecelnvlstock-5m003550:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:182026-09-16 09:40:18cmu3djdry05x910ivjeeucnlw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 09:30:00raw113,300원113,700원112,900원113,200원3,516
cmu3dd14b05w010ivctstsd4sstock-5m003550:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd14705vz10ivb2msei6d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 09:25:00raw113,400원113,500원113,000원113,300원5,598
cmu3d6m0g05us10ivcke0ismrstock-5m003550:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6m0c05ur10ivscyynnjw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 09:20:00raw113,650원113,900원113,400원113,400원2,431
cmu3d05qj05ti10iv70lq6f2cstock-5m003550:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05qf05th10ivup5stxvj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 09:15:00raw113,800원113,900원113,400원113,650원3,858
cmu3ctnnx05s810ivj4vhu5c4stock-5m003550:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnnt05s710ivtyzgqxiy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 09:10:00raw114,100원114,100원113,500원113,800원6,080
cmu3cn85605qy10ivvbkdhygostock-5m003550:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn85205qx10ivm0fkvj9r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 09:05:00raw113,400원114,800원113,400원114,200원6,192
cmu5atwzk0bcr10iv5w070u6gstock003550:202609162026-09-16dayperiod2026-09-17 18:00:032026-09-17 18:00:03cmu5atwzc0bcq10ivwnbhgtcs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-16 09:00:00raw113,300원114,800원111,400원112,200원321,869
cmu3cgvbs05pm10ivzg26jzv6stock-5m003550:20260916:09002026-09-16 09:00:00instantevent2026-09-16 09:10:212026-09-16 09:10:21cmu3cgvbo05pl10iv2gms56ud1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 09:00:00raw113,300원114,300원113,000원113,400원10,112
cmu2ayhou05n310ivzj2h8ll6stock-5m003550:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhor05n210ivralhcb8w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 15:30:00raw114,800원114,800원114,800원114,800원0
cmu2as1zz05lr10ivlmcxrk4rstock-5m003550:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1zw05lq10ivsdavpz5e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 15:25:00raw114,800원114,800원114,800원114,800원0
cmu2aln2905kh10ivcvmev16kstock-5m003550:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2aln2505kg10iv3rczf8a61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 15:20:00raw114,800원114,800원114,800원114,800원0
cmu2af7b305j710iv6nv535lxstock-5m003550:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:182026-09-15 15:25:18cmu2af7az05j610iv4jqik0631
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 15:15:00raw114,900원115,100원114,200원114,300원2,831
cmu2a8rlo05hz10iv0n0rfuhgstock-5m003550:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rlk05hy10ivs10osid11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 15:10:00raw114,900원115,300원114,800원114,900원3,568
cmu2a2cll05gn10ivxc9h28i7stock-5m003550:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2clh05gm10ivyep104qv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 15:05:00raw114,900원115,200원114,600원114,900원3,540
cmu29vyoa05ff10ivpsg8sk2bstock-5m003550:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyo605fe10iv3nbydvgn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 15:00:00raw114,900원115,200원114,800원114,900원1,922
cmu29ph6005e110iv1laahjvfstock-5m003550:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph5w05e010ivfr1m3mzt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:55:00raw115,200원115,200원114,700원114,800원2,723
cmu29j27l05cv10ivxomma6qestock-5m003550:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j27h05cu10ivm9kntcqh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:50:00raw115,300원115,400원115,000원115,200원2,884
cmu29cnm805bl10ivsp4z87bbstock-5m003550:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnm505bk10ivklo6r37a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:45:00raw115,100원115,300원115,000원115,300원1,857
cmu2966uu05a710iv2ro1dolnstock-5m003550:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966up05a610iv0r8bknf21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:40:00raw114,500원115,100원114,500원115,100원2,679
cmu28zr1a058v10ivxquxo39bstock-5m003550:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zr15058u10ivpub2k4g11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:35:00raw114,800원114,900원114,400원114,600원2,423
cmu28tcbi057p10ivj9rno3hsstock-5m003550:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tcbf057o10ivw0gvgmct1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:30:00raw115,100원115,800원114,600원114,800원2,965
cmu28mx8c056h10ivpu6h4v2bstock-5m003550:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx88056g10ivhmrp50g21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:25:00raw115,200원115,800원115,000원115,100원4,289
cmu28glgl055710ivi3kjvt4bstock-5m003550:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glgh055610ivldpi1nny1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:20:00raw115,300원115,800원114,700원115,100원5,271
cmu28a1p2053x10ivmf8wjv1hstock-5m003550:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1oz053w10ivoecfkenn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:15:00raw115,200원116,100원114,900원115,300원5,597
cmu283m65052n10iv3s8e5vg5stock-5m003550:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m61052m10iv31lc80ug1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:10:00raw115,600원116,300원115,100원115,200원5,323
cmu27x68f051910ivlvxmxf93stock-5m003550:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x68b051810ivo5op7gjb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:05:00raw116,100원116,400원115,300원115,300원5,075
cmu27qzbg04zz10ivhnq6aik9stock-5m003550:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qzbd04zy10ivlcyznjtn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:00:00raw115,800원116,500원115,600원116,000원5,302
cmu27kbm304yr10iv6rrqfmtfstock-5m003550:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:182026-09-15 14:05:18cmu27kbm004yq10iveeu9r3w81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:55:00raw116,100원116,600원115,600원115,800원6,648
cmu27dwi104xh10ivo30mcr9wstock-5m003550:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwhy04xg10iv2tgc7ifn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:50:00raw116,200원116,500원116,000원116,300원5,366
cmu277h9k04w310ivh8y3pwxistock-5m003550:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h9g04w210ivgpobywt31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:45:00raw115,900원116,700원115,900원116,200원5,065
cmu27117z04uz10ivc55fffmmstock-5m003550:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:182026-09-15 13:50:18cmu27117v04uy10iv309c2iu71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:40:00raw116,000원116,500원115,800원116,000원4,976
cmu26ulqu04tj10ivddlly685stock-5m003550:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:182026-09-15 13:45:18cmu26ulqq04ti10iv25ymk4ym1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:35:00raw115,800원116,300원115,700원116,000원5,379
cmu26o6xh04sd10iv630o15bvstock-5m003550:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6xd04sc10ivf382wvbb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:30:00raw115,800원116,500원115,600원115,800원5,379
cmu26hqtz04r110iv1wv7tnbbstock-5m003550:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqtv04r010ivecz6eq7d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:25:00raw115,800원116,400원115,400원115,700원5,733
cmu26bba304pt10ivd9avu7w6stock-5m003550:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:182026-09-15 13:30:18cmu26bb9z04ps10ivw9i7jgcz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:20:00raw116,300원116,500원115,600원115,700원5,438
cmu264vne04oh10ivlbogk118stock-5m003550:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vna04og10ivg83gkg1k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:15:00raw115,300원116,500원115,300원116,200원8,808
cmu25yilj04n910ivxonusij3stock-5m003550:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:212026-09-15 13:20:21cmu25yilf04n810ivvmsxdjqo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:10:00raw114,900원115,400원114,500원115,400원4,504
cmu25s1lz04lz10ivp5na209dstock-5m003550:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:192026-09-15 13:15:19cmu25s1lv04ly10ivitjxdhg01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:05:00raw114,900원115,000원114,800원114,800원753
cmu25lms504kp10ivyqr65u1sstock-5m003550:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lms104ko10ivjuptim7f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:00:00raw114,600원115,100원114,500원114,900원1,732
cmu25f7dy04jh10ivhosywc2istock-5m003550:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:202026-09-15 13:05:20cmu25f7du04jg10iv5n3umy171
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:55:00raw114,700원114,700원114,500원114,600원1,203
cmu258qbc04i510ivv0o2s8xmstock-5m003550:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258qb804i410ivr8y31x9m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:50:00raw114,700원114,800원114,600원114,700원1,174
cmu252al604gt10ivzeflhjdwstock-5m003550:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252al104gs10iv92k8bkg41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:45:00raw114,900원114,900원114,600원114,700원1,273
cmu24vvm904fj10ivzndlfp16stock-5m003550:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvm604fi10iv5ugjy8eg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:40:00raw114,900원114,900원114,700원114,800원1,078
cmu24pfxa04eb10iv5p2a6atpstock-5m003550:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:182026-09-15 12:45:18cmu24pfx604ea10iv5hgt28kf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:35:00raw114,900원114,900원114,800원114,800원609
cmu24j09s04d110ivavxabuisstock-5m003550:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j09o04d010ivtlrvxccz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:30:00raw114,800원114,900원114,600원114,900원704
cmu24clba04bp10ivstg1yzg8stock-5m003550:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24clb604bo10ivf18hohn41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:25:00raw114,800원114,800원114,600원114,700원964
cmu24676904aj10ivia03rd21stock-5m003550:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24676504ai10iviuqp3ci01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:20:00raw114,500원114,800원114,500원114,800원723
cmu23zpso049910ivb7i52cetstock-5m003550:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpsk049810ivd9momzc21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:15:00raw114,700원114,700원114,300원114,600원860
2,361건 중 151–200← 이전4 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬