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
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
cmukv59xr0peu10iv1g8r11g2stock-5m003550:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59xn0pet10ivqkssbu881
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 15:15:00raw113,700원114,000원113,700원114,000원2,246
cmukuyu8s0pdo10iv1skank6ystock-5m003550:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu8o0pdn10ivx3o9xxdc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 15:10:00raw113,800원114,000원113,700원113,700원4,069
cmukusf9n0pce10iv173cg503stock-5m003550:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf9j0pcd10iv9jypzbw21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 15:05:00raw113,600원113,800원113,600원113,800원2,040
cmukum11i0pb410ivhztzyjs4stock-5m003550:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum11e0pb310iv583vgrlf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 15:00:00raw113,600원113,700원113,600원113,700원1,844
cmukufjug0p9q10iva9wpvtudstock-5m003550:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjud0p9p10iv3hj7rq4g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:55:00raw113,400원113,700원113,400원113,600원3,896
cmuku98er0p8k10iv8m4wm9s1stock-5m003550:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98en0p8j10iv05ue1do41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:50:00raw113,400원113,500원113,400원113,400원365
cmuku2po40p7a10iv7eew5n32stock-5m003550:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2po00p7910ivv2esmu9z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:45:00raw113,400원113,500원113,400원113,400원280
cmuktwcd30p6010iv99gzu9kgstock-5m003550:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwcd00p5z10iv030yinik1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:40:00raw113,600원113,600원113,400원113,400원1,657
cmuktpugz0p4m10ivi45g8iadstock-5m003550:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpugv0p4l10iv7wglw56k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:35:00raw113,700원113,700원113,500원113,500원484
cmuktjeqt0p3a10ivhvdkdu6dstock-5m003550:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjeqp0p3910ivannqzysg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:30:00raw113,700원113,800원113,400원113,700원3,810
cmuktcz0f0p2410ivjbhi6rzhstock-5m003550:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcz060p2310ivbshc19f01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:25:00raw113,500원113,700원113,500원113,600원1,351
cmukt6ly90p0u10iv6mzqgm9sstock-5m003550:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6ly60p0t10iv07wxgt431
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:20:00raw113,500원113,600원113,400원113,500원1,633
cmukt05bx0ozm10ivg3hugywlstock-5m003550:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt05bs0ozl10ivtp4u5lgo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:15:00raw113,800원113,900원113,500원113,600원2,638
cmukt05bm0ozk10ivhd7ed41istock-5m003550:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt05bi0ozj10ivdouu3as51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:10:00raw114,100원114,100원113,800원113,800원3,384
cmuksn8vy0ox210ivzzakfzxbstock-5m003550:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8vu0ox110iv1cydk6231
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:05:00raw114,000원114,100원114,000원114,000원243
cmuksgwh00ovs10ivfczng4y0stock-5m003550:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwgx0ovr10iv93x7oo8i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 14:00:00raw113,800원114,800원113,800원114,000원5,143
cmuksagtk0oui10ivstgg5zbvstock-5m003550:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagth0ouh10iv8ari9bbm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:55:00raw113,800원113,900원113,800원113,900원528
cmuks435y0ot610ivxuhmeftcstock-5m003550:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks435u0ot510ivnxmo7l7f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:50:00raw113,800원113,900원113,800원113,850원397
cmukrxjit0ors10iv35i8hrecstock-5m003550:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjin0orr10iv45fu97g91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:45:00raw114,000원114,100원113,500원113,800원2,788
cmukrr3y40oqm10ivkslrrwl3stock-5m003550:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3y00oql10ivgoffn28x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:40:00raw113,600원114,700원113,600원114,000원5,533
cmukrkp8l0opa10iv7pbpo4r7stock-5m003550:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp8h0op910ivz4bnyjtq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:35:00raw113,600원113,700원113,600원113,600원382
cmukrkp8d0op810ivxy9ho981stock-5m003550:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp890op710ivuewp0f9g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:30:00raw113,700원113,700원113,600원113,700원376
cmukrkp840op610ivjg2lleewstock-5m003550:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp800op510iv6tplx4yn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:25:00raw113,700원113,700원113,600원113,600원167
cmukr1e8g0oli10iv4bije507stock-5m003550:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e8c0olh10ivna4fk7y91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:20:00raw113,300원113,700원113,200원113,600원1,268
cmukqv1l00oka10iv33h9tdd8stock-5m003550:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:222026-09-28 13:25:22cmukqv1kw0ok910ivz7ftm6xx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:15:00raw113,800원113,800원113,300원113,300원757
cmukqoli30oiy10ivoymejkmjstock-5m003550:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqoli00oix10iv1ro8fl3s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:10:00raw113,300원114,100원113,300원113,800원3,653
cmukqi39u0oho10ivo346ov6pstock-5m003550:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi39r0ohn10ivrnzjjr4n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:05:00raw113,500원113,600원113,300원113,300원1,173
cmukqbqn20ogc10iv2za9vcdistock-5m003550:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqmy0ogb10ivsqw89ebo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 13:00:00raw113,600원113,600원113,500원113,500원67
cmukq58s30of410ivdgzllciustock-5m003550:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58rz0of310ivsy8j93qj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:55:00raw113,900원114,000원113,500원113,600원2,784
cmukpyxjx0odw10ivrzxeunzwstock-5m003550:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxju0odv10ivtxsgtlle1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:50:00raw113,900원114,000원113,900원113,900원172
cmukpseoh0ocm10ivp7mbp3a2stock-5m003550:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpseoe0ocl10iv086c6m491
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:45:00raw114,000원114,000원113,900원114,000원201
cmukplzjk0ob810ivqduu0372stock-5m003550:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzjg0ob710ivwvuruu8w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:40:00raw114,000원114,000원113,900원114,000원114
cmukpfljo0oa210ivfsqat4ctstock-5m003550:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpfljj0oa110ivm9sthkep1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:35:00raw113,700원114,100원113,700원114,000원1,429
cmukp94d60o8q10ivcfkbi8ffstock-5m003550:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94d30o8p10ivvvaaamku1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:30:00raw113,500원113,700원113,500원113,700원239
cmukp2tzt0o7i10ivqy6jkgedstock-5m003550:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2tzp0o7h10ivvtp681bm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:25:00raw113,500원114,100원113,500원113,600원2,093
4,821건 중 1,951–2,000← 이전40 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬