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
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
cmudk1umw0led10ivkvsodpqbstock-5m003550:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1umt0lec10iv88mb4bun1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:30:00raw113,000원113,000원112,900원112,900원273
cmudjve4c0ld510iv3bqneh8bstock-5m003550:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve490ld410ivnamzo0jy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:25:00raw113,100원113,300원112,900원113,000원771
cmudjoz370lbr10iv6kkm1vgrstock-5m003550:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoz330lbq10iv7bnwjlef1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:20:00raw113,000원113,450원112,900원113,100원1,199
cmudjijdj0lan10ivf2eby57istock-5m003550:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:182026-09-23 12:25:18cmudjijdg0lam10ivt1oprzyb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:15:00raw112,800원112,900원112,700원112,800원1,397
cmudjc3pb0l9d10iva53yrhuqstock-5m003550:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3p70l9c10iv8yx65red1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:10:00raw112,900원113,000원112,800원112,900원684
cmudj5ocb0l8110iv4is2nghkstock-5m003550:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:182026-09-23 12:15:18cmudj5oc80l8010ivjmr43j6m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:05:00raw112,900원113,100원112,900원113,000원595
cmudiz94j0l6r10ivn7a7vjr4stock-5m003550:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz94f0l6q10ivm88b2oik1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 12:00:00raw113,100원113,200원112,900원112,900원1,682
cmudisuao0l5h10iv85hv8othstock-5m003550:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisuak0l5g10iv5kgjuu0c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:55:00raw113,100원113,300원113,100원113,100원921
cmudimeae0l4710ivso1drnocstock-5m003550:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudimea50l4610iv1bfywzq21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:50:00raw113,000원113,200원112,900원113,100원900
cmudifyk90l2x10ivx7a6drw8stock-5m003550:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyk50l2w10iveexlhfcn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:45:00raw113,300원113,300원113,000원113,000원613
cmudi9iwm0l1n10ivnrxxm4l7stock-5m003550:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9iwi0l1m10ivcktd0le01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:40:00raw113,200원113,300원113,200원113,200원329
cmudi334o0l0f10ivtfwd4z9xstock-5m003550:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi334k0l0e10iv7aiknilb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:35:00raw113,000원113,500원112,900원113,300원1,934
cmudhwp3r0kz310ivfn1uwim5stock-5m003550:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp3n0kz210ivk3rcjpfl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:30:00raw113,100원113,100원112,750원113,000원1,697
cmudhq8gt0kxv10ivmtq5ub83stock-5m003550:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8gp0kxu10ivd85lrxdh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:25:00raw113,200원113,300원113,000원113,000원1,920
cmudhjss60kwh10ivm64kao68stock-5m003550:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjss10kwg10ivxgoi2pu91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:20:00raw113,200원113,700원113,100원113,200원626
cmudhddsu0kv710ivhbvcldbnstock-5m003550:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddsq0kv610iv1onjicrw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:15:00raw113,400원113,400원113,100원113,200원823
cmudh6y2g0ku110iv6koireu2stock-5m003550:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:182026-09-23 11:20:18cmudh6y2b0ku010ivoku32d1r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:10:00raw113,300원113,400원113,100원113,400원647
cmudh0jo20ksr10iv9z7txjlcstock-5m003550:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jnz0ksq10ivcdgfabyz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:05:00raw113,200원113,300원113,100원113,200원1,133
cmudgu4db0krh10ivcxkm814jstock-5m003550:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4d70krg10ivejzbwgxz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 11:00:00raw113,300원113,400원113,200원113,200원761
cmudgnnol0kq310ivmt5dm5jtstock-5m003550:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:182026-09-23 11:05:18cmudgnnoh0kq210ivy0f4qns91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:55:00raw113,300원113,800원113,200원113,400원2,025
cmudgh8n30kon10iv8js6b7xpstock-5m003550:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8mz0kom10iv9yap7gxt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:50:00raw113,500원113,500원113,300원113,400원482
cmudgh8mu0kol10ivm2k5rcw6stock-5m003550:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8mq0kok10ivgdp6sibs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:45:00raw113,800원113,800원113,300원113,600원1,740
cmudgh8mm0koj10iva00io9y1stock-5m003550:20260923:10402026-09-23 10:40:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8mh0koi10ivb6gpj8v51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:40:00raw114,200원114,200원113,800원113,800원1,465
cmudfxxoi0kl310ivqcuudfrnstock-5m003550:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:182026-09-23 10:45:18cmudfxxoe0kl210iv03imjjxt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:35:00raw114,000원114,300원113,900원114,200원1,245
cmudfrhsz0kjt10ivgz4mrkmpstock-5m003550:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhsu0kjs10iv9yn55ti01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:30:00raw114,600원114,600원113,800원114,000원1,517
cmudfl2vp0kih10ivwmf6nb36stock-5m003550:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2vm0kig10ivjvgwcntq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:25:00raw114,800원114,800원114,200원114,600원1,114
cmudfen4d0kh510ivvs4lhaw6stock-5m003550:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen490kh410ivysuuh4ib1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:20:00raw114,700원114,800원114,700원114,800원549
cmudf87fy0kfx10iviiajomy2stock-5m003550:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87fu0kfw10iv5slxhmuw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:15:00raw114,900원115,000원114,700원114,800원606
cmudf1sg00kep10ivv32wk6dnstock-5m003550:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sfw0keo10iva6tas31c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:10:00raw115,000원115,200원114,700원115,000원1,306
cmudevcqm0kdf10iv5i43kw7jstock-5m003550:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcqi0kde10ivf7j5gg3b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:05:00raw115,400원115,400원115,000원115,000원1,032
cmudeox2g0kc510iv5tvp71cnstock-5m003550:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeox2a0kc410iv3bnfbt4g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 10:00:00raw115,300원115,500원115,200원115,400원1,098
cmudeiihd0kav10ivdzvdf5zcstock-5m003550:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiih80kau10ivymnet4rp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:55:00raw115,200원115,500원115,000원115,200원1,512
cmudec3y70k9j10ivx1ubdoikstock-5m003550:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:202026-09-23 10:00:20cmudec3y30k9i10ivdfjp9ror1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:50:00raw115,300원115,700원115,100원115,100원1,908
cmude5mpy0k8b10ivbu0dbpsmstock-5m003550:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mpv0k8a10ivf25s37mb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:45:00raw115,600원115,700원115,300원115,300원790
cmuddz7ol0k6x10iv0t8dpvzastock-5m003550:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7oh0k6w10ivc6244h0v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:40:00raw115,900원116,100원115,600원115,700원1,926
cmuddsrxw0k5n10iv4rc7jjc4stock-5m003550:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:182026-09-23 09:45:18cmuddsrxs0k5m10ivwhxlo1eg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:35:00raw116,300원116,400원115,800원116,000원2,161
cmuddmcax0k4f10iv7zd355f1stock-5m003550:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmcat0k4e10ivw3if0p6h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:30:00raw116,300원116,500원116,000원116,200원2,075
cmuddfzgv0k3710ivu8iuhtlistock-5m003550:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzgr0k3610ivj0ipydw81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:25:00raw116,700원116,800원116,300원116,400원1,444
4,855건 중 2,101–2,150← 이전43 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬