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
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
cmuattbqi0gn510iv8hw42rt4stock-5m003550:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:192026-09-21 14:50:19cmuattbqf0gn410ivf89s7m5u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:40:00raw111,400원111,400원111,300원111,300원922
cmuatmw5p0glv10iveoa18qicstock-5m003550:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmw5l0glu10iv09qafd2u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:35:00raw111,300원111,400원111,300원111,350원461
cmuatggc80gkh10ive1zcvui3stock-5m003550:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatggc40gkg10ivg3y3hhhw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:30:00raw111,300원111,400원111,300원111,300원585
cmuata0d30gjb10ivhlfmbys1stock-5m003550:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0cz0gja10ivjvkaqcil1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:25:00raw111,500원111,500원111,200원111,300원1,030
cmuat3mbx0ghz10ivp0va65m7stock-5m003550:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3mbt0ghy10ivwjuovosr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:20:00raw111,600원111,700원111,400원111,400원688
cmuasx5xq0ggr10ivuky261t2stock-5m003550:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5xm0ggq10ivmh1hfyey1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:15:00raw111,250원111,800원111,250원111,600원2,584
cmuasqrl50gfj10ivqxq5ua9fstock-5m003550:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:202026-09-21 14:20:20cmuasqrl10gfi10ivcw8mc1ym1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:10:00raw111,300원111,300원111,000원111,200원2,907
cmuaskad10ge910iv8k1hog4jstock-5m003550:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaskacx0ge810ivdrhr5he91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:05:00raw111,200원111,300원111,200원111,200원634
cmuasdv9n0gcr10ivfch9yku3stock-5m003550:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv9j0gcq10ivq5kctke91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:00:00raw111,400원111,400원111,100원111,200원1,930
cmuas7g8l0gbl10ivbyl2cbsmstock-5m003550:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g8i0gbk10iv9b750xo71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:55:00raw111,500원111,500원111,300원111,400원495
cmuas12i20gad10ivzom1u4f0stock-5m003550:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:212026-09-21 14:00:21cmuas12hz0gac10iv3mxjel4u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:50:00raw111,500원111,500원111,400원111,400원804
cmuarukvu0g9310ivctjqu1xlstock-5m003550:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuarukvq0g9210ivr00nv0xk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:45:00raw111,400원111,500원111,400원111,500원203
cmuaro61u0g7t10iv9mco1bgpstock-5m003550:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro61r0g7s10iv0oxf50p31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:40:00raw111,500원111,500원111,400원111,400원353
cmuarhrlh0g6l10ivfepsmby6stock-5m003550:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrld0g6k10iv5de8t4vt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:35:00raw111,200원111,500원111,000원111,500원3,564
cmuarbbkw0g5910ivkrxcp09pstock-5m003550:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbks0g5810iv5x8zs51a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:30:00raw111,200원111,300원111,100원111,200원459
cmuar4ush0g4110ivp32rl32mstock-5m003550:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:182026-09-21 13:35:18cmuar4usd0g4010iv55ghwah91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:25:00raw111,500원111,500원111,200원111,200원919
cmuaqyfo70g2p10ivbwr54clmstock-5m003550:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfo30g2o10iv618spc6x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:20:00raw111,500원111,500원111,400원111,400원389
cmuaqrzce0g1b10ivlbp0yz4ystock-5m003550:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrzca0g1a10iv2lf2pndq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:15:00raw111,500원111,500원111,400원111,500원228
cmuaqlldg0g0110iv1kc28qc6stock-5m003550:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqlldc0g0010ivcg4cmijd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:10:00raw111,650원111,700원111,200원111,500원1,675
cmuaqf4ux0fyv10iv04f5vmrestock-5m003550:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:182026-09-21 13:15:18cmuaqf4uu0fyu10ivgop4rk5s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:05:00raw111,500원111,700원111,500원111,700원998
cmuaq8pp90fxn10iv70s6ktiustock-5m003550:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pp50fxm10ivyrsffobs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:00:00raw111,400원111,600원111,300원111,600원2,327
cmuaq29yq0fwb10iv7ott9egjstock-5m003550:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29ym0fwa10ivwzvky7rf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:55:00raw111,350원111,400원111,300원111,400원154
cmuapvubc0fv310iva1kwbgerstock-5m003550:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvub90fv210ivmsr01ihi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:50:00raw111,200원111,400원111,200원111,350원2,248
cmuappeiw0ftr10ivpfupmojzstock-5m003550:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappeit0ftq10iv4xbjz8bc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:45:00raw111,300원111,300원111,200원111,200원471
cmuapizks0fsh10ivrdo9rz90stock-5m003550:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizko0fsg10ivrll5vzer1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:40:00raw111,300원111,300원111,250원111,300원379
cmuapck3w0fr710ivftyrjcehstock-5m003550:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck3t0fr610ivj5xpl15z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:35:00raw111,400원111,400원111,200원111,250원287
cmuap64vm0fpv10ivkogvh3wkstock-5m003550:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64vi0fpu10ivi1n5t0bb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:30:00raw111,400원111,400원111,300원111,400원477
cmuaozp7t0fol10iv86id0mlhstock-5m003550:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp7p0fok10iv1x50k1my1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:25:00raw111,600원111,700원111,200원111,400원885
cmuaotb910fnf10iv1fx7njmistock-5m003550:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb8x0fne10iv30lkw8hp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:20:00raw111,600원111,700원111,500원111,600원1,952
cmuaomtu00fm310ivn2318eofstock-5m003550:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomttx0fm210iv5ec42tpg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:15:00raw111,500원111,600원111,400원111,600원2,049
cmuaogeuy0fkp10ivj1p0lxa2stock-5m003550:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogeuu0fko10ivujz5avwj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:10:00raw111,600원111,600원111,400원111,500원709
cmuaogeuq0fkn10ivishkbqd2stock-5m003550:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogeum0fkm10ivp05fe6mc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:05:00raw111,500원111,600원111,300원111,500원976
cmuao3jci0fi910ivdirf96cqstock-5m003550:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3jce0fi810ivnr3ysf661
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:00:00raw111,200원111,600원111,200원111,450원2,347
cmuanx4d30fgx10iv8vgisdutstock-5m003550:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4cz0fgw10iv6nlbu3cy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:55:00raw111,300원111,300원111,200원111,200원209
cmuanqooo0ffn10iva1949cchstock-5m003550:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqool0ffm10iv70x7cyog1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:50:00raw111,550원111,600원111,200원111,200원678
cmuank94u0fef10ivzx9tl2tdstock-5m003550:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:182026-09-21 11:55:18cmuank94q0fee10ivit8v0yzm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:45:00raw111,500원111,600원111,400원111,600원312
cmuandt7t0fcz10ivf3lkj465stock-5m003550:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt7p0fcy10ivuo8ixv7z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:40:00raw111,350원111,600원111,300원111,500원1,241
cmuan7e9g0fbv10ivjrbzha2estock-5m003550:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e9c0fbu10ivml9b9hx71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:35:00raw111,450원111,500원111,300원111,400원338
cmuan0yjg0fan10ivupg2eywostock-5m003550:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yjc0fam10ivvqm87p3m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:30:00raw111,700원111,700원111,400원111,450원536
cmuamuiuz0f9b10iv3k8nwtgdstock-5m003550:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuiuu0f9a10ivhy1wq2y31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:25:00raw111,800원111,800원111,400원111,600원2,785
cmuamo5xw0f8310iv2etbu7y3stock-5m003550:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5xs0f8210ivqnshnfkf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:20:00raw111,800원111,900원111,600원111,800원594
cmuamho4i0f6t10ivb0ta14eustock-5m003550:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho4d0f6s10ivgmvmojga1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:15:00raw111,450원112,000원111,450원111,800원1,792
cmuamb92x0f5j10ivoypqkdqistock-5m003550:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb92u0f5i10ivshldt5fy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:10:00raw111,300원111,600원111,300원111,450원1,817
cmuam4x9e0f4710ivi5ls8459stock-5m003550:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x9b0f4610ivtrh1tmfh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:05:00raw111,300원111,500원111,100원111,300원1,520
cmualydv90f2x10ivipuwo3qbstock-5m003550:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydv60f2w10ivpyzo9j9e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:00:00raw111,100원111,400원111,100원111,400원1,262
cmualry700f1p10iv23bh16epstock-5m003550:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry6w0f1o10ivt7ugkmit1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:55:00raw111,200원111,300원111,100원111,100원449
cmuallnt40f0910ivkghgj4c5stock-5m003550:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnt00f0810ivswgr6zm81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:50:00raw111,700원111,700원111,200원111,200원759
cmualf3b40ez310ivx04rcp1jstock-5m003550:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:182026-09-21 10:55:18cmualf3b00ez210ivph5nh7xf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:45:00raw111,500원112,000원111,400원111,700원1,754
cmual8oux0exv10ivp7bvh4bfstock-5m003550:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8ouu0exu10ivz2ec00ny1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:40:00raw111,400원111,500원111,300원111,400원741
4,860건 중 2,251–2,300← 이전46 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬