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
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
cmudd9l4v0k1x10iv8b43d766stock-5m003550:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l4r0k1w10ivy3ebb0po1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:20:00raw116,700원117,100원116,500원116,600원2,793
cmudd31vz0k0l10ivkb1asndmstock-5m003550:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31vv0k0k10ivxbz92mm51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:15:00raw116,000원117,100원115,700원116,700원4,038
cmudcwocv0jzb10ivwh5765m1stock-5m003550:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwocq0jza10iv0jcwcr3j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:10:00raw116,200원116,300원115,100원115,700원3,583
cmudcq7670jy310ivq11q98q2stock-5m003550:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq7630jy210ivgq1gxna21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:05:00raw116,100원116,600원115,600원116,300원2,966
cmudvh1680mpl10ivbcycd6yfstock003550:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh1640mpk10iv0bi77i8i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-23 09:00:00raw116,800원117,200원111,700원113,300원140,635
cmudcjsp60jwp10ivlwid3qpjstock-5m003550:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsp20jwo10ivszkvd4ty1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-23 09:00:00raw116,800원117,200원115,600원116,100원5,327
cmucb1ggi0ju410iv9670teddstock-5m003550:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:182026-09-22 15:40:18cmucb1ggg0ju310iv0xnerkzt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 15:30:00raw116,400원116,400원116,400원116,400원0
cmucav0pi0jsw10ivr4zpvjngstock-5m003550:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0pc0jsv10ivyjb6n99u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 15:25:00raw116,400원116,400원116,400원116,400원0
cmucaolqb0jrg10iv17m6lkl5stock-5m003550:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolq70jrf10iv62x4mxuv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 15:20:00raw116,400원116,400원116,400원116,400원0
cmucai60s0jqa10iv88j12h1astock-5m003550:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:182026-09-22 15:25:18cmucai60p0jq910ivper8vs7z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 15:15:00raw117,000원117,000원116,300원116,600원3,270
cmucabqrk0joy10ivwcw0swpqstock-5m003550:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqrf0jox10ivg9wlhrzp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 15:10:00raw116,700원117,000원116,700원116,900원2,972
cmucabqr90jow10iv77k56m6lstock-5m003550:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqr40jov10ivpnzkotd71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 15:05:00raw116,800원116,800원116,700원116,800원1,519
cmuc9yvlk0jmg10iva097402rstock-5m003550:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:182026-09-22 15:10:18cmuc9yvlg0jmf10ivcrv9p0lt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 15:00:00raw117,200원117,300원116,500원116,600원3,846
cmuc9sfyu0jl610iv4dzm3l9ustock-5m003550:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfyr0jl510ive65vrtcc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:55:00raw117,100원117,300원117,100원117,200원2,291
cmuc9sfyn0jl410ivgv4xhor9stock-5m003550:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfyj0jl310ivnuhhw8j61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:50:00raw117,100원117,200원117,000원117,100원2,175
cmuc9fmeh0jio10iv710fsnjxstock-5m003550:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fme90jin10ivz2jx2yaj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:45:00raw116,900원117,200원116,800원117,100원2,945
cmuc995io0jhe10ivrdeuodg7stock-5m003550:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995ik0jhd10ivuby8f1sg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:40:00raw116,900원117,000원116,800원116,900원2,042
cmuc92pwl0jg210iv6j4x56jostock-5m003550:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92pwg0jg110iva6bobvl51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:35:00raw117,000원117,100원116,700원116,900원2,700
cmuc8was80jeo10iven7nhc9zstock-5m003550:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8was40jen10ivih4ck4g41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:30:00raw117,100원117,200원116,600원117,000원2,602
cmuc8pv1t0jdi10ivybx8bzb4stock-5m003550:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8pv1p0jdh10ivi2dchs9w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:25:00raw117,100원117,500원116,800원117,000원3,530
cmuc8jfco0jca10iv6k7ees1xstock-5m003550:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jfck0jc910iv2rbin4161
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:20:00raw116,900원117,800원116,800원117,100원3,620
cmuc8d0fd0jb010iv0u08gf1kstock-5m003550:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0fa0jaz10iv33hszxib1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:15:00raw116,500원117,000원116,400원117,000원4,170
cmuc86kne0j9k10ivfxbdo1zestock-5m003550:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86knb0j9j10ivkgeeqlse1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:10:00raw116,600원116,800원116,400원116,500원3,023
cmuc804y70j8e10iv5xjsydlastock-5m003550:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804y30j8d10ivpn5vkfiy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:05:00raw117,200원117,300원116,600원116,600원3,586
cmuc7tq000j7410ivgmz1o0jastock-5m003550:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpzw0j7310ivuyfr5psy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:00:00raw117,300원117,600원117,000원117,300원2,964
cmuc7naah0j5w10ivkcro7ge3stock-5m003550:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:182026-09-22 14:05:18cmuc7naad0j5v10ivbcia52931
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:55:00raw118,100원118,200원117,200원117,200원6,771
cmuc7gwhj0j4m10ivtqckl25gstock-5m003550:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwhf0j4l10iv115wwz9l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:50:00raw118,450원118,600원117,950원118,100원5,221
cmuc7ah3y0j3a10iv55i246d8stock-5m003550:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah3v0j3910ivkv7nedac1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:45:00raw118,900원119,000원118,300원118,500원6,211
cmuc7414k0j2210ivxb97a584stock-5m003550:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc7414g0j2110ivucwoa5gy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:40:00raw118,950원119,200원118,700원118,850원5,772
cmuc6xk4g0j0q10iv0s4wqpkmstock-5m003550:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk4c0j0p10ivwwctvbue1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:35:00raw118,700원119,000원118,500원119,000원5,079
cmuc6r7w70izi10ivoohfojoestock-5m003550:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7w30izh10iv62gb40zg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:30:00raw118,650원119,000원118,600원118,700원5,625
cmuc6kpup0iy810ivp9dahbrbstock-5m003550:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpul0iy710iveuao0ogz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:25:00raw118,600원119,000원118,400원118,700원5,717
cmuc6eduy0iwy10ivots92g3estock-5m003550:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6eduv0iwx10iv49g8xb7r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:20:00raw118,200원118,800원118,000원118,600원5,251
cmuc67u2e0ivk10ivkk8yhpsjstock-5m003550:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67u250ivj10iv39b14edu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:15:00raw117,600원118,500원117,600원118,200원5,748
cmuc61f1z0iue10ivs48vy12sstock-5m003550:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61f1v0iud10ivflti58fc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:10:00raw117,850원118,200원117,500원117,600원4,060
cmuc5v2x40it410ivxlwtpmvjstock-5m003550:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2x00it310iv1fwobp0g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:05:00raw116,700원118,300원116,700원117,850원7,255
cmuc5ojof0irq10ivj8p2aan1stock-5m003550:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojoa0irp10ivp2tzflge1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:00:00raw116,900원117,100원116,600원116,700원1,067
cmuc5i56x0iqg10ivnsowf2j3stock-5m003550:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i56t0iqf10iv42tkwu541
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:55:00raw117,000원117,300원116,800원116,800원1,255
cmuc5i56n0iqe10iv6ofyycdjstock-5m003550:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i56j0iqd10ivkn9afg9r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:50:00raw117,400원117,400원116,900원117,000원1,576
cmuc5598s0inw10ivzszmcw64stock-5m003550:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc5598o0inv10iv6eh0kptl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:45:00raw117,500원117,600원117,300원117,400원1,132
cmuc4yxir0imo10ivteehqjkhstock-5m003550:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxin0imn10ivr6bh78731
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:40:00raw117,300원117,600원117,300원117,500원1,135
cmuc4ses50ile10iv2llpoxdxstock-5m003550:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4ses10ild10ivbcfzdne81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:35:00raw117,300원117,500원117,300원117,400원622
cmuc4lzr40ik210ivyczmtfcsstock-5m003550:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzr00ik110ivx9mjeusc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:30:00raw117,600원117,600원117,400원117,500원1,487
cmuc4flpk0iiu10iv3qb0ifz1stock-5m003550:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flpg0iit10ivwqq964491
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:25:00raw117,600원117,700원117,500원117,600원1,021
cmuc497cz0ihk10ivnpti1y4rstock-5m003550:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497cv0ihj10ivq6s6yp461
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:20:00raw117,500원117,600원117,500원117,600원589
cmuc42ol20ig810iv99b42lztstock-5m003550:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42oky0ig710ivl5tdnvpk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:15:00raw117,600원117,600원117,500원117,600원717
4,859건 중 2,151–2,200← 이전44 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬