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
cmuc3w9gx0iey10ivew6v4rfostock-5m003550:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9gt0iex10ivs8dp724y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:10:00raw117,400원117,600원117,300원117,600원1,883
cmuc3w9go0iew10ivxou61da1stock-5m003550:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9gk0iev10ivmtes6xiq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:05:00raw117,300원117,400원117,200원117,400원1,442
cmuc3jdzs0ice10ivurizi89bstock-5m003550:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdzo0icd10ivoip8dxnx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:00:00raw116,700원117,300원116,600원117,300원2,555
cmuc3cya10ib610ivr7lafwadstock-5m003550:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy9x0ib510ivyv6scdqj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:55:00raw116,800원116,800원116,500원116,600원1,132
cmuc36jaw0i9y10ivt749mbc3stock-5m003550:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:182026-09-22 12:00:18cmuc36jat0i9x10iv66w8xfo31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:50:00raw116,800원116,900원116,700원116,800원726
cmuc304j20i8o10ivcowqdfzustock-5m003550:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:192026-09-22 11:55:19cmuc304iy0i8n10iv6ag3joay1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:45:00raw116,800원116,900원116,700원116,800원1,164
cmuc2tq310i7e10iv252kzk3qstock-5m003550:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tq2s0i7d10iv6o9h1h0i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:40:00raw116,550원116,800원116,400원116,700원2,652
cmuc2nako0i6210iv6t8mx381stock-5m003550:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nakk0i6110ivnjpxmgrc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:35:00raw116,700원116,700원116,400원116,500원1,630
cmuc2gvav0i4u10ivbh1c7y36stock-5m003550:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gvaq0i4t10iv1u7cefwn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:30:00raw116,600원116,800원116,500원116,600원1,535
cmuc2ae8z0i3g10ivln0c9yorstock-5m003550:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae8v0i3f10ivbst12a441
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:25:00raw116,400원116,800원116,100원116,600원3,683
cmuc240x50i2a10ivrl5cpuyostock-5m003550:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240x10i2910ivpsjrgjrt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:20:00raw116,300원116,700원116,300원116,500원1,302
cmuc1xlka0i1010ivd6m5aam0stock-5m003550:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlk60i0z10ivs5bfthwq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:15:00raw116,600원116,700원116,200원116,300원2,287
cmuc1r3300hzq10ivh9ncmztzstock-5m003550:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r32w0hzp10ivnim4ab8c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:10:00raw116,400원116,700원116,300원116,600원2,621
cmuc1kphs0hye10iv77r6ts2nstock-5m003550:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:202026-09-22 11:15:20cmuc1kpho0hyd10ivwld1a3l31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:05:00raw116,000원116,500원115,900원116,400원3,233
cmuc1e8hg0hx410iv3eh6z97dstock-5m003550:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:182026-09-22 11:10:18cmuc1e8hc0hx310ivecqlrf4n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:00:00raw115,500원116,100원115,500원115,900원1,898
cmuc17u7i0hvu10iv78ciavnustock-5m003550:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u7e0hvt10ivezuv1g5s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:55:00raw115,900원116,000원115,500원115,500원1,428
cmuc11dq30hue10ivmuc27l6fstock-5m003550:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dpz0hud10ivxuoardt41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:50:00raw115,600원116,500원115,400원116,000원4,102
cmuc0uy080ht610iv0toj2qa6stock-5m003550:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:182026-09-22 10:55:18cmuc0uy040ht510ivsuixpez11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:45:00raw114,900원115,700원114,800원115,500원6,212
cmuc0ojc50hs010ivt9yu4h6lstock-5m003550:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0ojc10hrz10ivz3hv1zy01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:40:00raw114,600원115,000원114,500원114,900원1,938
cmuc0i3c20hqm10ivx5fb9htkstock-5m003550:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i3by0hql10iv5bmucuzg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:35:00raw114,200원114,600원114,200원114,500원1,168
cmuc0bnkv0hpg10ivko2vqdvpstock-5m003550:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:182026-09-22 10:40:18cmuc0bnkr0hpf10ivf6kd8iva1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:30:00raw114,100원114,300원114,000원114,300원1,082
cmuc058rf0ho810iv54ux11t7stock-5m003550:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058ra0ho710iv84v8enyx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:25:00raw114,000원114,200원113,800원114,200원3,158
cmubzyssx0hmw10iv3mrdgy0lstock-5m003550:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzysst0hmv10ivyzuo42dl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:20:00raw113,900원114,000원113,900원114,000원737
cmubzsd7f0hlo10ivdkjus1w8stock-5m003550:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd7b0hln10ivey8lokj51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:15:00raw114,300원114,300원113,900원113,900원2,851
cmubzlxha0hke10iva90xzk5jstock-5m003550:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxh70hkd10ivlgxwx5r11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:10:00raw114,300원114,400원114,200원114,300원2,054
cmubzfhqt0hj010ivbikyddgrstock-5m003550:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhqp0hiz10ivvvcy8ivl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:05:00raw114,000원114,500원114,000원114,400원2,362
cmubz92te0hhu10ivkpiwj8ojstock-5m003550:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92t50hht10ivqb9lphiv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:00:00raw114,100원114,200원114,000원114,100원784
cmubz2n440hgi10ivayuar0w3stock-5m003550:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n400hgh10ivda1939qd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:55:00raw113,900원114,300원113,800원114,200원1,458
cmubyw9dk0hf810ivw9r5i5wjstock-5m003550:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw9dh0hf710iv5fd19ge01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:50:00raw113,600원113,900원113,500원113,800원3,599
cmubypse40he010ivdea8q7h1stock-5m003550:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypse00hdz10ivrm2re3l21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:45:00raw113,600원113,800원113,300원113,700원3,805
cmubyjdd30hcq10ivbbr4ryaustock-5m003550:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjdcz0hcp10ivlk2t1by71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:40:00raw113,000원113,600원113,000원113,600원2,111
cmubycwz40hbg10iv675hosxistock-5m003550:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwz00hbf10ivuf2lw5ho1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:35:00raw113,700원113,700원113,000원113,000원3,918
cmuby6k220ha210ivs1zrt5pmstock-5m003550:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:21cmuby6k1y0ha110ivzzs6fw7y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:30:00raw113,700원113,900원113,400원113,700원4,636
cmuby02do0h8u10ivr21tlnarstock-5m003550:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02dj0h8t10ivnz5meg661
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:25:00raw113,300원113,700원113,300원113,700원5,048
cmubxtqxe0h7m10ivgb2p0nxestock-5m003550:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqxa0h7l10iv7smm88mb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:20:00raw113,900원113,900원113,100원113,400원3,575
cmubxn7l70h6a10iv90mfxbk1stock-5m003550:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7l30h6910ivcr48sv471
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:15:00raw114,300원114,400원113,500원113,800원6,123
cmubxgwm90h5210iva2sckafsstock-5m003550:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwm50h5110ivjxs8fkvg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:10:00raw114,400원114,600원113,900원114,300원3,448
cmubxaehe0h3s10iv3nc1fm94stock-5m003550:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaeha0h3r10ivac1l6gju1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:05:00raw114,600원115,400원114,000원114,400원7,625
cmucg165i0jvg10ivt906jj4ostock003550:202609222026-09-22dayperiod2026-09-22 18:00:022026-09-22 18:00:02cmucg165c0jvf10ivbs0oh7xf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-22 09:00:00raw113,400원119,200원113,000원116,000원252,403
cmubx41j50h2i10ivounintmxstock-5m003550:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41j10h2h10ivdg41bfps1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:00:00raw113,400원114,600원113,300원114,600원6,252
cmuavllnh0gzx10ivhy362bp1stock-5m003550:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavllne0gzw10ivr2iurpfa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 15:30:00raw111,800원111,800원111,800원111,800원0
cmuavf5ys0gyl10ivqv8aug5cstock-5m003550:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5yo0gyk10iv0b51f6hf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 15:25:00raw111,800원111,800원111,800원111,800원0
cmuav8qzp0gxd10ivq68d91k4stock-5m003550:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qzl0gxc10iv6veqwuma1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 15:20:00raw111,300원111,300원111,300원111,300원0
cmuav2bb30gw110ivmp5m0apjstock-5m003550:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:182026-09-21 15:25:18cmuav2baz0gw010ivx350rt491
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 15:15:00raw111,900원111,900원111,300원111,300원2,720
cmuauvvmc0gur10iv8dztkehhstock-5m003550:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvm80guq10ivzg8zomfp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 15:10:00raw111,800원111,900원111,800원111,900원2,076
cmuauvvm40gup10ivqp7z0qt4stock-5m003550:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvm00guo10ivdco7747m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 15:05:00raw111,800원111,900원111,700원111,900원1,349
cmuauj0x70gs710ivdq5q3puwstock-5m003550:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:182026-09-21 15:10:18cmuauj0x40gs610ivacz94j321
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 15:00:00raw111,500원111,900원111,500원111,700원2,110
cmuaucl810gr110ivwp02n3w2stock-5m003550:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl7x0gr010iv2cl8ifsf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:55:00raw111,200원111,600원111,200원111,500원3,585
cmuau688k0gpl10ivd2mhxnx8stock-5m003550:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:212026-09-21 15:00:21cmuau688g0gpk10ivp4erogyl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:50:00raw111,300원111,400원111,000원111,100원2,471
cmuau688b0gpj10ivw6ep8j7qstock-5m003550:20260921:14452026-09-21 14:45:00instantevent2026-09-21 15:00:212026-09-21 15:00:21cmuau68880gpi10iv2n0d16ua1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:45:00raw111,300원111,400원111,300원111,300원1,203
4,859건 중 2,201–2,250← 이전45 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬