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
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
cmuki3vxv0mtm10iv3xhlv1shstock-5m003550:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vxr0mtl10ivlrmzxx431
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:10:00raw113,900원114,500원113,700원113,900원2,994
cmukhxg4j0msc10iv12hp7itrstock-5m003550:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg4f0msb10ivmkblubsm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:05:00raw112,800원114,200원112,800원113,900원3,968
cmul0oa680pjy10iv72tjl475stock003550:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa640pjx10ivmn2uq23i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-28 09:00:00raw115,000원115,500원112,700원112,900원178,602
cmukhr1m10mr010ivgebz9tn6stock-5m003550:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1lx0mqz10iv3b1tyfir1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-28 09:00:00raw115,000원115,500원112,800원112,900원12,249
cmudqhbgz0mod10iv4fbq3v18stock-5m003550:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbgv0moc10ivf56in9601
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 15:30:00raw111,800원111,800원111,800원111,800원0
cmudqavlj0mn510iv6tfd3jr7stock-5m003550:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:182026-09-23 15:35:18cmudqavlg0mn410ivp3dsq28y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 15:25:00raw111,800원111,800원111,800원111,800원0
cmudq4fur0mlt10ivfpx9m65hstock-5m003550:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fun0mls10ivua4dqsfc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 15:20:00raw111,800원111,800원111,800원111,800원0
cmudpy0vl0mkh10ivf4dfq49mstock-5m003550:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0vh0mkg10ivyeol2ms61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 15:15:00raw112,000원112,100원111,800원111,900원5,254
cmudprl8q0mjb10ivzvom6utsstock-5m003550:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl8m0mja10ivnhv0tlbg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 15:10:00raw112,000원112,300원112,000원112,100원3,863
cmudpl5gn0mi110iv69n9guptstock-5m003550:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5gj0mi010iv6ra4y4yc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 15:05:00raw112,200원112,300원112,000원112,100원3,084
cmudpeqkj0mgr10ivi504n7mjstock-5m003550:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqkf0mgq10ivvmkxvbix1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 15:00:00raw111,700원112,400원111,700원112,400원5,387
cmudp8aso0mfj10iv0yrtghspstock-5m003550:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8ask0mfi10ivhwx0m1ze1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:55:00raw112,050원112,100원111,700원111,700원3,165
cmudp1zml0me910iv30kp91brstock-5m003550:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zmi0me810iv1i7xfq2h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:50:00raw112,000원112,100원112,000원112,100원1,035
cmudovfc90mcp10iv692w3tikstock-5m003550:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovfc50mco10ivqzoi8uoa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:45:00raw112,000원112,100원112,000원112,100원348
cmudop0e20mbn10ivjdtu5cjistock-5m003550:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0dy0mbm10ive9xq4ru61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:40:00raw112,300원112,300원112,000원112,000원2,827
cmudoikpc0mad10ivri31vhiestock-5m003550:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikp80mac10ivk4tz6yip1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:35:00raw112,300원112,400원112,200원112,200원1,776
cmudoc58h0m9510iv9743vyjqstock-5m003550:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc58e0m9410ivdpvljnjb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:30:00raw112,300원112,600원112,200원112,400원1,568
cmudoc58a0m9310ivqzb1rzcrstock-5m003550:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc5860m9210ivcnzavmry1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:25:00raw112,200원112,300원112,200원112,200원372
cmudnza9k0m6h10ivonoecw19stock-5m003550:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza9g0m6g10iv79c0gad01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:20:00raw112,400원112,400원112,200원112,300원616
cmudnsuol0m5510iv5dey8kulstock-5m003550:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsuoc0m5410ivxj8qmiw81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:15:00raw112,300원112,400원112,200원112,400원993
cmudnmfv80m3v10ivj50h524kstock-5m003550:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfv50m3u10ivzuth2vd61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:10:00raw112,300원112,500원112,200원112,400원2,243
cmudnfzz00m2r10iv2a5o3iomstock-5m003550:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzyx0m2q10ivcm6skd7e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:05:00raw112,200원112,300원112,200원112,300원584
cmudn9k6w0m1f10ivoa9w9o95stock-5m003550:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k6t0m1e10iv197ms73n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 14:00:00raw112,300원112,300원112,200원112,200원503
cmudn357p0m0310ivyg07t4b6stock-5m003550:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn357l0m0210iv4vyqo7jx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:55:00raw112,200원112,300원112,200원112,300원421
cmudmwsts0lyx10iv5y15s67pstock-5m003550:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsto0lyw10iv0cnesbly1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:50:00raw112,300원112,400원112,200원112,300원1,348
cmudmq9w20lxl10ivgnwcoeeqstock-5m003550:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9vy0lxk10ivq81rtsi31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:45:00raw112,100원112,300원112,100원112,300원945
cmudmjv8r0lwb10ivbu4mxj8rstock-5m003550:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv8n0lwa10ivxp3eclev1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:40:00raw112,400원112,400원112,100원112,100원1,278
cmudmdf4q0lv110ivwahkv3azstock-5m003550:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf4m0lv010ivrgves7h41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:35:00raw112,300원112,600원112,200원112,400원2,247
cmudm70720ltr10ivdrgnb5e1stock-5m003550:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm706y0ltq10iv6hlepbv71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:30:00raw112,300원112,300원112,200원112,300원303
cmudm0jy50lsd10ivs7bih955stock-5m003550:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jy00lsc10ivya00ia6x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:25:00raw112,400원112,400원112,200원112,300원590
cmudlu4rp0lr310iv751xb30istock-5m003550:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4rl0lr210ivzkx3fh0y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:20:00raw112,400원112,400원112,300원112,400원523
cmudlnozk0lpz10iv19jp7uoistock-5m003550:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnozg0lpy10ivgyxgnz181
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:15:00raw112,300원112,500원112,200원112,400원1,317
cmudlh9d90lop10ive9adl9fjstock-5m003550:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9d50loo10iv5hz24a561
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:10:00raw112,500원112,500원112,200원112,300원1,019
cmudlavtu0lnf10ivrmruuxphstock-5m003550:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavtq0lne10ivc2l4u0n21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:05:00raw112,400원112,500원112,300원112,400원1,344
cmudl4faj0lm310ivcitmxjt5stock-5m003550:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4faf0lm210ivk1kkjpq41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 13:00:00raw112,300원112,400원112,300원112,300원986
cmudkxz570lkt10ivjajcyaunstock-5m003550:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz530lks10iv3gc8pjh91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:55:00raw112,400원112,500원112,300원112,300원500
cmudkrkvi0ljf10ive3fihyststock-5m003550:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrkve0lje10iv2poizj5a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:50:00raw112,600원112,700원112,400원112,400원851
cmudkl4nb0li910ivzjj4mf4nstock-5m003550:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4n80li810iv970fjwbc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:45:00raw113,000원113,000원112,700원112,700원1,075
cmudkeop90lgx10ivfosq5glqstock-5m003550:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeop50lgw10iverjslqby1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:40:00raw112,900원113,000원112,900원112,900원197
cmudk89hj0lfn10ivtjxgrveostock-5m003550:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89hg0lfm10ivkfgc2v971
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:35:00raw113,000원113,000원112,900원112,900원483
4,843건 중 2,051–2,100← 이전42 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬