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
cmual28n10ewh10ivonsynnprstock-5m003550:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28my0ewg10ivm5do2fhu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:35:00raw111,300원111,700원111,250원111,400원1,084
cmuakvtmr0ev310ivlxzlnufmstock-5m003550:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:192026-09-21 10:40:19cmuakvtmn0ev210iv1a6ot1i31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:30:00raw111,100원111,600원111,100원111,300원1,516
cmuakpd910etz10ivasvgzsxcstock-5m003550:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd8x0ety10ivh6yfck0n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:25:00raw111,100원111,200원110,800원111,100원1,409
cmuakixh00esl10ivkcaopoqzstock-5m003550:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixgw0esk10ivtwu68ebz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:20:00raw111,100원111,200원111,050원111,200원579
cmuakixgs0esj10ivqlhqtvrfstock-5m003550:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixgo0esi10ivymmm06iu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:15:00raw111,400원111,400원111,000원111,100원838
cmuak62tn0eq310ivueotb3fistock-5m003550:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62tj0eq210ivru0c0e6h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:10:00raw111,300원111,550원110,700원111,400원2,689
cmuajzppk0eox10ivb9e2lfclstock-5m003550:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzppg0eow10ivesps1zlt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:05:00raw111,300원111,450원111,100원111,300원1,419
cmuajt84l0enj10iv7plmnyuystock-5m003550:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt84h0eni10ivbmmnzs9q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:00:00raw110,700원111,400원110,700원111,100원2,078
cmuajmsgy0emb10iv3gzrd68qstock-5m003550:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsgu0ema10ivphgyquey1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 09:55:00raw110,700원110,800원110,500원110,600원869
cmuajgkm80el110iv2b85abi3stock-5m003550:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkm40el010ivnu9eu03x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 09:50:00raw110,900원111,100원110,700원110,700원768
cmuaj9xpp0ejt10iv57us6yjjstock-5m003550:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xpm0ejs10ivvu0yn72h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 09:45:00raw110,800원111,000원110,700원111,000원1,029
cmuaj3i110eif10iv0zmf09y1stock-5m003550:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3i0x0eie10iv1xnng2y11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 09:40:00raw110,300원111,000원110,300원110,700원2,040
cmuaix33r0eh710ivqglz6rdistock-5m003550:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix33n0eh610iv1iuhjepc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 09:35:00raw110,500원110,500원110,300원110,400원784
cmuaiqnj90efv10ivqqueucg4stock-5m003550:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqnj50efu10ivm9kdcad91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 09:30:00raw110,700원110,700원110,300원110,400원971
cmuaik9gq0een10ivaeldkgmrstock-5m003550:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9gm0eem10iv01cv1wzp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 09:25:00raw110,700원110,900원110,300원110,500원1,968
cmuaidtl00edf10iva7ybingfstock-5m003550:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtkw0ede10iv1vyssphg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 09:20:00raw110,600원111,500원110,500원110,700원2,592
cmuaidtks0edd10iv0alltz3kstock-5m003550:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtko0edc10iv6tnwh8dl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 09:15:00raw111,300원111,400원110,500원110,500원2,527
cmuai138o0eav10iv4t4dwg33stock-5m003550:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai138k0eau10iv7fyix4vd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 09:10:00raw111,300원111,900원111,000원111,400원2,302
cmuahul9t0e9l10ivdeg94w6gstock-5m003550:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul9p0e9k10ivb3t2kvvi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 09:05:00raw111,700원112,100원111,100원111,200원2,998
cmuaho7qa0e8b10iv2zarbs6nstock-5m003550:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7q50e8a10ivgu6p45xd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 09:00:00raw111,400원111,800원110,200원111,700원4,824
cmub0lbk80h1710ivwbqa8eezstock003550:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbk40h1610ivhhn5makz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-21 09:00:00raw111,400원112,100원110,200원111,900원135,833
cmu6la1k50e5m10ivj5kj8vuustock-5m003550:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1k10e5l10ivq0z09z8g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 15:30:00raw112,900원112,900원112,900원112,900원0
cmu6la1jv0e5k10ivr5fcm46ustock-5m003550:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1js0e5j10ivirpyu5xa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 15:25:00raw112,900원112,900원112,900원112,900원0
cmu6kx7dy0e3010ivqzcog8glstock-5m003550:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx7dl0e2z10ivjipheaat1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 15:20:00raw112,900원112,900원112,900원112,900원0
cmu6kqr8t0e1s10iv03mnn8qostock-5m003550:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr8o0e1r10ivp9t7us6c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 15:15:00raw112,100원112,800원112,100원112,500원2,587
cmu6kkbvw0e0g10ivz802d7qnstock-5m003550:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:182026-09-18 15:20:18cmu6kkbvf0e0f10ivt034f7pi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 15:10:00raw111,900원112,600원111,900원112,100원3,181
cmu6kdwj50dz610ivbqh7arcjstock-5m003550:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwj00dz510ivan1fn62x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 15:05:00raw112,200원112,200원111,900원111,900원1,995
cmu6kdwiv0dz410ivwfxuhbvxstock-5m003550:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwir0dz310iv9w49fpig1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 15:00:00raw112,100원112,500원111,900원112,300원3,346
cmu6k11r00dwk10ivpvfgj6efstock-5m003550:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11qu0dwj10ivbj4hwl641
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:55:00raw112,100원112,400원112,100원112,100원1,587
cmu6jum790dve10ivoa6sg5pestock-5m003550:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum730dvd10iva9lx5a171
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:50:00raw112,200원112,300원111,900원112,100원1,376
cmu6jo6h00du410ivxszztazestock-5m003550:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:182026-09-18 14:55:18cmu6jo6gv0du310ivk32bb9y81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:45:00raw112,300원112,400원111,700원112,200원3,353
cmu6jhrpz0dss10iv5lluc10istock-5m003550:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:192026-09-18 14:50:19cmu6jhrpt0dsr10ivsefn2hmc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:40:00raw112,550원112,700원112,250원112,300원2,289
cmu6jbbgy0dre10ivt23qnv5gstock-5m003550:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:182026-09-18 14:45:18cmu6jbbgs0drd10ivwcrtmejd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:35:00raw112,600원112,800원112,400원112,500원2,333
cmu6j4w410dqa10ivdk9fy76rstock-5m003550:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4w3x0dq910ivb58dvva31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:30:00raw112,500원112,800원112,400원112,600원1,701
cmu6iyghw0dp010ivh8g5t7qtstock-5m003550:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:182026-09-18 14:35:18cmu6iyghs0doz10ivutojkr2g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:25:00raw112,400원112,600원112,300원112,500원1,451
cmu6is5dx0dnq10ivlbfvbxrestock-5m003550:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5du0dnp10ivaqnejp9h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:20:00raw112,600원112,700원112,100원112,500원1,576
cmu6illqp0dmg10iv8hi9ezqcstock-5m003550:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illql0dmf10ivxzvybftg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:15:00raw112,100원113,000원112,100원112,600원5,741
cmu6if6xt0dl610ivuzlwg1gostock-5m003550:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6xp0dl510ivtsc2v8qq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:10:00raw112,100원112,300원112,100원112,100원1,566
cmu6i8qqk0djs10ivavvp2w8ystock-5m003550:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qqg0djr10ivpedzr3t31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:05:00raw112,200원112,300원112,100원112,100원1,544
cmu6i2bpe0dii10ivwdfqc30rstock-5m003550:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bpa0dih10ivsxcth8n91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 14:00:00raw112,100원112,500원112,000원112,200원2,183
cmu6hvvls0dha10iv0lwo3zl1stock-5m003550:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:182026-09-18 14:05:18cmu6hvvlo0dh910ivr7i9r7us1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:55:00raw111,800원112,200원111,800원112,000원1,698
cmu6hpglx0dg010ivodxgg4kgstock-5m003550:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpglt0dfz10ivo8duoa0v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:50:00raw111,600원112,000원111,600원111,900원1,259
cmu6hj0y20dek10ivtrp6zlr4stock-5m003550:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0xx0dej10ivbt0ebhgl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:45:00raw111,700원111,800원111,600원111,700원654
cmu6hcl8k0ddg10ivb0n5a1sastock-5m003550:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:182026-09-18 13:50:18cmu6hcl8g0ddf10ivtoghxl1x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:40:00raw111,800원111,900원111,700원111,800원392
cmu6h65k10dc610ivpm9m1aw0stock-5m003550:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65jy0dc510ivvgxjfc4j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:35:00raw111,800원112,000원111,700원111,700원765
cmu6gzptd0das10iv1vbw2uoustock-5m003550:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpt60dar10ivhqk7pud61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:30:00raw111,800원112,100원111,700원111,900원1,031
cmu6gtatb0d9i10ivr4gt5uylstock-5m003550:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtat70d9h10ivls8yv7bg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:25:00raw111,600원112,000원111,600원111,800원1,387
cmu6gmv4c0d8a10ivgi01sxyrstock-5m003550:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv490d8910ivca5o7ird1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:20:00raw111,900원112,000원111,600원111,700원1,270
cmu6ggfgu0d7210ivrbkfhqy1stock-5m003550:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfgl0d7110ivdj8xz8ns1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:15:00raw112,100원112,200원111,800원111,900원1,688
cmu6ga0ft0d5q10ivqw1zqyuestock-5m003550:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0fq0d5p10ivmolgez9x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:10:00raw112,200원112,400원112,100원112,100원1,008
4,860건 중 2,301–2,350← 이전47 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬