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
cmvsu0dmp0akj10ia41duw020stock-5m003550:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dmj0aki10iaf18jmmv01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:45:00raw99,100원99,300원98,700원99,100원2,397
cmvsttvfp0ajb10ia8ryb5dajstock-5m003550:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:182026-10-29 09:50:18cmvsttvfj0aja10iaq69g741s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:40:00raw99,000원99,400원98,900원99,200원3,015
cmvstnieu0ai110ia9c2yzmy2stock-5m003550:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstnieo0ai010ia1in7z6wp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:35:00raw98,900원99,500원98,900원99,000원2,319
cmvsth1kw0agr10iawmf3hxerstock-5m003550:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1kq0agq10ia5t4csk5z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:30:00raw98,600원99,000원98,400원98,900원3,291
cmvstalmw0afb10ia07eeg2pcstock-5m003550:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstalmp0afa10ia1rkdydhs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:25:00raw98,600원98,700원98,200원98,600원2,396
cmvstalmg0af910iatfvi5y6estock-5m003550:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstalma0af810iazkkiu4x41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:20:00raw98,300원98,800원98,200원98,600원2,717
cmvssxsr50acv10iaw567ic7gstock-5m003550:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxsqz0acu10iaghobgz581
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:15:00raw98,000원99,000원97,900원98,300원3,626
cmvssrckz0abl10ia49xvn3n9stock-5m003550:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrckt0abk10iadykrxbhm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:10:00raw98,700원98,700원98,100원98,100원3,547
cmvsskxof0aad10ia4eflvw9xstock-5m003550:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxo90aac10ia2l2j0fmx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:05:00raw98,000원98,800원97,900원98,800원3,329
cmvssel8s0a9310ia3dtv3tg1stock-5m003550:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel8h0a9210iadwqo7n891
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-29 09:00:00raw98,400원98,900원97,000원97,800원7,546
cmvtbbpfn0d1z10iau1yu7afystock003550:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbpfh0d1y10iav1io76dk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-29 09:00:00raw98,400원99,900원97,000원99,100원304,241
cmvrqw4a70a6a10iaf6m9bgv5stock-5m003550:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw4a20a6910ialrrpmb9u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 15:30:00raw99,200원99,200원99,200원99,200원0
cmvrqpp9p0a4q10ia4ne648vmstock-5m003550:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqpp9j0a4p10iaex8kfp121
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 15:25:00raw99,200원99,200원99,200원99,200원0
cmvrqj9k40a3q10iaud2tfewastock-5m003550:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:182026-10-28 15:30:18cmvrqj9jy0a3p10iav9pufovx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 15:20:00raw99,200원99,200원99,200원99,200원0
cmvrqctrr0a2610iaokxroo5dstock-5m003550:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctrk0a2510ia61n2vyvk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 15:15:00raw99,600원99,700원99,200원99,500원3,447
cmvrq6eut0a1010ia3zm8fnrpstock-5m003550:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6eun0a0z10iaw6rh4nn31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 15:10:00raw99,400원99,700원99,300원99,700원3,833
cmvrpzz9e09zw10iarx9d0x2cstock-5m003550:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz9709zv10iadmrkngyf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 15:05:00raw99,700원99,800원99,400원99,400원3,741
cmvrptk4d09yk10iamz4spl52stock-5m003550:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptk4709yj10iae55tybi71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 15:00:00raw100,000원100,000원99,500원99,700원6,689
cmvrpn4f809x810iatqxvc5gsstock-5m003550:20261028:14552026-10-28 14:55:00instantevent2026-10-28 15:05:182026-10-28 15:05:18cmvrpn4f309x710ia9kmq3vj21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:55:00raw99,900원100,000원99,900원100,000원1,215
cmvrpgop309w010iaqfo7mvrastock-5m003550:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgoox09vz10ia9o2v8d2q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:50:00raw99,900원100,000원99,900원100,000원1,244
cmvrpa90h09uo10iakk214ng1stock-5m003550:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa90b09un10ia3to5cb301
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:45:00raw99,900원100,000원99,900원99,900원1,054
cmvrp3taj09tg10ia1fz40g72stock-5m003550:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3tac09tf10iabu5xij4t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:40:00raw100,000원100,100원99,900원99,900원1,273
cmvroxecj09s010iauejjhz9gstock-5m003550:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxecd09rz10iad0iku8241
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:35:00raw99,900원100,400원99,800원100,000원9,603
cmvroqyt109qs10iaougc12bestock-5m003550:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:182026-10-28 14:40:18cmvroqysu09qr10iausootmaq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:30:00raw100,100원100,300원99,900원100,000원4,635
cmvrokiul09pg10iaoxwgcq6ostock-5m003550:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokiuf09pf10iabw22y50b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:25:00raw100,500원100,500원100,000원100,100원3,276
cmvroe4u809o810ianga39b2mstock-5m003550:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4u309o710ia7lg6fqxa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:20:00raw100,200원100,500원100,100원100,500원3,680
cmvroe4tw09o610iay7nm74m2stock-5m003550:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4tn09o510iam0qa0nko1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:15:00raw100,100원100,400원100,100원100,200원4,488
cmvro18hx09lo10iajnvzsisostock-5m003550:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18hn09ln10iabbgfqtyz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:10:00raw100,200원100,200원100,100원100,200원483
cmvrnutpm09ke10iar86nt1hgstock-5m003550:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutph09kd10ia68ujekj71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:05:00raw100,300원100,300원100,100원100,200원1,442
cmvrnodvf09ja10iag2nrutqtstock-5m003550:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:182026-10-28 14:10:18cmvrnodv709j910ianbrt2o7s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:00:00raw100,100원100,300원100,000원100,300원3,083
cmvrnhyfg09hy10iaprvtd68fstock-5m003550:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhyf909hx10ia2yi43ias1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:55:00raw100,000원100,100원100,000원100,100원357
cmvrnhyf109hw10iatr0lvvsustock-5m003550:20261028:13502026-10-28 13:50:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhyev09hv10iakjc2sdk51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:50:00raw100,200원100,200원100,000원100,000원5,185
cmvrn54ls09fc10iadve9sv8wstock-5m003550:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54lg09fb10iabsb4k0cd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:45:00raw100,150원100,200원100,100원100,200원423
cmvrmyobb09e410iaoybmw29ostock-5m003550:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyob509e310iaionh4xzq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:40:00raw100,000원100,200원99,900원100,200원919
cmvrms89c09cu10iaxtfluseestock-5m003550:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms89709ct10iaupjo4iby1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:35:00raw100,200원100,200원99,900원99,900원1,518
cmvrmlt7e09ba10ia2so0cuihstock-5m003550:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt7809b910iacy8l724g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:30:00raw100,100원100,200원100,000원100,100원1,425
cmvrmfdik09aa10iazfp6pbzjstock-5m003550:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:182026-10-28 13:35:18cmvrmfdie09a910ianveo8cwb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:25:00raw100,100원100,200원100,000원100,100원849
cmvrm8yh2099210ia11sep95dstock-5m003550:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8ygx099110iafuhpd7bw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:20:00raw99,900원100,100원99,900원100,100원544
cmvrm2imj097s10ia7uhx4b9cstock-5m003550:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2ime097r10iai4v73hbt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:15:00raw100,100원100,100원99,900원99,900원901
cmvrlw3z5096g10ia7atq4tndstock-5m003550:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3z0096f10iadjfcd52p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:10:00raw100,100원100,100원100,000원100,100원515
cmvrlpq2b095810ia0oj7jy1istock-5m003550:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlpq20095710iaqvlh19v11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:05:00raw100,200원100,300원99,900원100,000원1,801
cmvrlj8fm093q10iaf5wu08n6stock-5m003550:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8fh093p10iatgu0d3rp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:00:00raw100,100원100,400원100,000원100,200원2,297
cmvrlcsiv092k10iavf00rpmjstock-5m003550:20261028:12552026-10-28 12:55:00instantevent2026-10-28 13:05:182026-10-28 13:05:18cmvrlcsip092j10iascx8dc5d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:55:00raw100,400원100,500원100,200원100,200원1,820
cmvrl6eu8091e10ia0ugo7oqtstock-5m003550:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6eu3091d10ia28ieenj41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:50:00raw100,000원100,500원100,000원100,400원10,006
cmvrkzza1090210ia169dw3bkstock-5m003550:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz9v090110ia0udjbpr71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:45:00raw100,000원100,000원99,900원99,900원489
cmvrktice08yo10iaqidkd87kstock-5m003550:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrktic808yn10ia1txneb8x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:40:00raw99,900원100,000원99,900원99,900원1,276
cmvrkn2gh08xk10iasunx39umstock-5m003550:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn2gc08xj10iamfxj4yvu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:35:00raw99,800원100,000원99,800원100,000원671
cmvrkgmxd08w210iavw97tz8estock-5m003550:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmx708w110ia1q3ipo661
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:30:00raw99,700원99,900원99,600원99,900원729
cmvrka7q908us10iary0icxcrstock-5m003550:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:182026-10-28 12:35:18cmvrka7q408ur10iatiwnwo7m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:25:00raw99,600원99,900원99,500원99,700원1,331
cmvrk3s3508ti10iacy6fqlv3stock-5m003550:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3s2z08th10ia5844iqji1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:20:00raw99,800원100,000원99,600원99,700원1,790
4,620건 중 151–200← 이전4 / 93 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬