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
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
cmukow9o50o6410ivt43xbfjfstock-5m003550:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:202026-09-28 12:30:20cmukow9o20o6310ivdnyg4tld1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:20:00raw113,400원113,700원113,400원113,600원1,038
cmukopwpo0o4y10ivc29tjrq4stock-5m003550:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwpk0o4x10ivn89gw0441
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:15:00raw113,700원113,800원113,400원113,500원1,374
cmukojfba0o3o10iv98k0heh5stock-5m003550:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojfb60o3n10ivrs6dnie91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:10:00raw113,600원113,900원113,500원113,800원1,632
cmukocxr10o2c10iv7fvqdnxistock-5m003550:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxqx0o2b10ivtj9xpfot1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:05:00raw113,600원113,600원113,500원113,600원32
cmuko6hxn0o1010ivjajdbgu1stock-5m003550:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hxj0o0z10ivyn2f6b721
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 12:00:00raw113,300원113,700원113,300원113,600원1,510
cmuko04d60nzs10ivi8xx7ncvstock-5m003550:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko04d20nzr10ivp65gg6r11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:55:00raw113,200원113,400원113,200원113,300원1,101
cmukntncm0nyk10iv6n6gzvj0stock-5m003550:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntncj0nyj10iv7t5w81fd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:50:00raw113,300원113,400원113,300원113,300원490
cmuknn8ag0nx810iv317huasustock-5m003550:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn8ac0nx710ivnxu1ln321
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:45:00raw113,300원113,400원113,200원113,400원1,625
cmukngsnp0nvy10ivz3q0qr9wstock-5m003550:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsnl0nvx10iv9lmdpv931
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:40:00raw113,300원113,400원113,300원113,300원352
cmukngsne0nvw10ivcgy8ixtestock-5m003550:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsna0nvv10iv1r9zzuth1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:35:00raw113,400원113,400원113,300원113,300원204
cmukn3x610ntc10ivxe2f0erbstock-5m003550:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x5x0ntb10ivl5xsotgy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:30:00raw113,400원113,500원113,000원113,400원1,635
cmukmxhmc0nry10ivwfvd1pxostock-5m003550:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhm70nrx10ivn609guur1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:25:00raw113,100원113,500원113,100원113,400원2,074
cmukmxhm20nrw10iv5wt8ugyvstock-5m003550:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhlx0nrv10ivlc02b7tt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:20:00raw112,800원113,400원112,800원113,100원990
cmukmkn4w0npk10ivfqftzkcvstock-5m003550:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn4s0npj10iv5zfjo0761
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:15:00raw113,000원113,000원112,700원112,700원2,290
cmukme7410noc10ivhwno72vkstock-5m003550:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme73y0nob10ivvekumbej1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:10:00raw113,200원113,200원112,900원112,900원619
cmukm7sih0nmw10ivy2hm3tsxstock-5m003550:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sib0nmv10ivzcj82m3m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:05:00raw113,100원113,300원112,700원113,200원2,660
cmukm1ccu0nlo10ivshnsrgpxstock-5m003550:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1ccr0nln10ivucuxgtth1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 11:00:00raw113,000원113,500원113,000원113,000원2,384
cmukluwsk0nkg10ivlh0jbs4sstock-5m003550:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwsh0nkf10iv9f8gfd0m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:55:00raw113,100원113,200원112,700원113,000원1,586
cmuklokq10nj810ivqq9wrumgstock-5m003550:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokpx0nj710ivzx31ykb51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:50:00raw112,800원113,400원112,800원113,100원1,921
cmukli1xd0nhu10ivcamiqmrxstock-5m003550:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1x90nht10ivdnxampsh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:45:00raw113,600원113,600원112,800원112,800원4,653
cmuklbu1l0ngm10ivhdgmhbiwstock-5m003550:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbu1h0ngl10iv31hoyv4v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:40:00raw113,500원113,700원113,500원113,700원1,209
cmukl583d0nfc10ivjh073258stock-5m003550:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl58390nfb10iv6wruot4t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:35:00raw113,100원113,600원113,000원113,600원2,443
cmukkyrku0ne410ivsz3yoo9astock-5m003550:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:182026-09-28 10:40:18cmukkyrkq0ne310ivut4oyyq81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:30:00raw112,900원113,500원112,900원113,100원2,572
cmukksckj0ncu10iv1r28bxpystock-5m003550:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukksckf0nct10iv7xwjqhen1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:25:00raw113,100원113,100원112,700원113,000원1,959
cmukklxdj0nba10ivfybkm3sostock-5m003550:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:192026-09-28 10:30:19cmukklxdf0nb910ivalbildpv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:20:00raw113,400원113,700원113,000원113,100원3,851
cmukkfh5j0na810iv8526bxiistock-5m003550:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:182026-09-28 10:25:18cmukkfh5f0na710ivg5bwo2gg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:15:00raw114,100원114,200원113,500원113,500원3,006
cmukk91jz0n8y10ivtvwfcda8stock-5m003550:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91jv0n8x10iv48kgss851
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:10:00raw113,900원114,500원113,900원114,200원1,150
cmukk2lou0n7m10ivnepksyoastock-5m003550:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2lor0n7l10iv12brt6ke1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:05:00raw114,000원114,600원113,800원114,000원2,239
cmukjw7o10n6e10iv5jppt3igstock-5m003550:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7nx0n6d10iv8u53x2ir1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 10:00:00raw114,000원114,400원113,900원114,000원925
cmukjpr110n5610ivcerumefdstock-5m003550:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpr0x0n5510ivgmusf0qs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:55:00raw113,800원114,100원113,600원114,100원869
cmukjjbfy0n3q10ive2s424nlstock-5m003550:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbfu0n3p10ivd41q8d1n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:50:00raw113,500원114,100원113,500원113,800원1,819
cmukjcwdm0n2m10ivpl5vsy22stock-5m003550:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwdi0n2l10iv1gw4q8dl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:45:00raw113,600원114,000원113,300원113,600원2,441
cmukj6gzb0n1610ivssa0n00bstock-5m003550:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gz70n1510iv94gfi3gj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:40:00raw113,400원113,700원113,100원113,600원3,205
cmukj00w90mzw10iv7dfjrsz2stock-5m003550:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00w50mzv10ivj7vksqa71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:35:00raw113,300원113,700원113,200원113,300원2,031
cmukitlxi0myq10ivst6sfmwjstock-5m003550:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlxf0myp10ivci6cvfnf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:30:00raw113,800원114,100원113,200원113,400원4,634
cmukin6830mxi10ivqjqqoqhastock-5m003550:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin67z0mxh10ivf22pdnj71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:25:00raw114,600원114,700원113,500원113,800원2,603
cmukigs4l0mw610ivyjwmoodmstock-5m003550:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs4h0mw510ivkvv6r4nd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:20:00raw113,900원114,800원113,800원114,800원1,734
cmukiabjv0muw10ivxz02bb1kstock-5m003550:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabjm0muv10iviighm37s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:15:00raw114,000원114,600원113,800원113,900원2,097
4,833건 중 2,001–2,050← 이전41 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬