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
cmu6g3lr50d4k10iv1ohdv31pstock-5m003550:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lr10d4j10ivpbhwyfyp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:05:00raw112,200원112,400원112,100원112,200원967
cmu6fx52e0d3810ivuxlxw964stock-5m003550:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx52b0d3710ivjt0mvsos1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 13:00:00raw112,400원112,600원112,200원112,200원1,763
cmu6fqq540d1y10ivvao6k7m8stock-5m003550:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq500d1x10ivsqe8yjts1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:55:00raw112,300원112,700원112,300원112,400원971
cmu6fkac90d0o10ivot1yz8mlstock-5m003550:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:182026-09-18 13:00:18cmu6fkac50d0n10ivrka364uw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:50:00raw112,600원112,600원112,400원112,500원756
cmu6fdumr0cze10iv4h2snupastock-5m003550:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fdumn0czd10ivg7ort1061
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:45:00raw112,100원112,600원112,100원112,600원1,780
cmu6f7fp80cy410ivsqq1yymlstock-5m003550:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7fp50cy310ivkco44tw91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:40:00raw112,100원112,500원112,000원112,300원1,231
cmu6f100d0cww10ivw9fa5ulgstock-5m003550:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f10090cwv10ivmnzhmrk71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:35:00raw112,100원112,200원112,000원112,000원230
cmu6eukbt0cvi10iv18gqb8mbstock-5m003550:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6eukbp0cvh10ivpylfzb981
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:30:00raw112,100원112,100원111,900원112,100원426
cmu6eukbl0cvg10ivtbnammvnstock-5m003550:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6eukbh0cvf10iv17lsw8t41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:25:00raw112,100원112,400원112,000원112,100원968
cmu6ehsdf0ct010ivz9rehuu2stock-5m003550:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehsdb0csz10iviy3oilds1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:20:00raw112,100원112,300원112,000원112,100원1,453
cmu6eb9u10crm10ivjibmzosestock-5m003550:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9tx0crl10ivttcku3fx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:15:00raw112,400원112,500원112,000원112,000원780
cmu6e4u490cqc10iv8b2sagc2stock-5m003550:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u450cqb10iv65uz727q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:10:00raw112,200원112,500원112,000원112,500원1,162
cmu6dygm70cp810iv6gwz54i0stock-5m003550:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:202026-09-18 12:15:20cmu6dygm30cp710ivo111n1wg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:05:00raw111,900원112,300원111,900원112,200원1,156
cmu6drzfi0cnw10ivktk1v8wzstock-5m003550:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzfe0cnv10ivku8skucp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 12:00:00raw111,900원112,200원111,900원111,900원338
cmu6dljss0cmo10ivtyacotq1stock-5m003550:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljso0cmn10ivnpshnpik1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:55:00raw111,900원112,100원111,900원112,000원537
cmu6df7aw0cla10ivbu5rm9f6stock-5m003550:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df7as0cl910iv6s8wt4lt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:50:00raw111,900원112,000원111,800원112,000원332
cmu6d8p280ck210iveo7ddghjstock-5m003550:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8p240ck110iv9e362v0c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:45:00raw111,800원112,100원111,800원111,800원360
cmu6d29bo0cio10ivu1vsdkxystock-5m003550:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d29bj0cin10iv82br8v2j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:40:00raw112,100원112,100원111,800원112,000원623
cmu6cvviz0chk10ivrgha4lvgstock-5m003550:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvviv0chj10iv0mhiv6n41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:35:00raw112,000원112,100원111,900원112,100원252
cmu6cpf360cg410ivc03dkpg7stock-5m003550:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpf320cg310iv0p9seq8h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:30:00raw111,900원112,200원111,800원112,000원1,163
cmu6cizje0cf010ivfdlrof9tstock-5m003550:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizjb0cez10ivjcjgoj5u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:25:00raw111,900원112,000원111,800원111,900원644
cmu6ccjc50cdm10ivr26hwyn4stock-5m003550:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccjc00cdl10iv5qo0343r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:20:00raw111,700원111,900원111,700원111,900원773
cmu6c64ad0cce10ivy69zg4v2stock-5m003550:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c64a90ccd10ivhr6g09w21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:15:00raw112,000원112,000원111,700원111,800원849
cmu6bzqh00cb410iv4lgur84sstock-5m003550:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqgx0cb310ivwlog0o3v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:10:00raw112,100원112,100원111,900원112,000원703
cmu6bt8v40c9s10iv6zh4sf10stock-5m003550:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8v10c9r10iv03ybwc621
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:05:00raw112,100원112,100원112,000원112,000원251
cmu6bmu020c8m10ivi9rbad6sstock-5m003550:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtzy0c8l10ivegi2ha7r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 11:00:00raw112,000원112,200원112,000원112,100원171
cmu6bgejy0c7810iv6o49o87bstock-5m003550:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgeju0c7710iv7ohocpma1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:55:00raw112,100원112,300원112,000원112,200원606
cmu6b9yk50c6010iv2ocivep9stock-5m003550:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yk10c5z10ivyf5kkh2x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:50:00raw112,200원112,200원112,000원112,000원311
cmu6b3jj60c4q10ivziuqu5qnstock-5m003550:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jj20c4p10ivi0k9kmef1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:45:00raw112,000원112,200원112,000원112,200원444
cmu6ax3sv0c3e10ivhmpzbuh4stock-5m003550:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3ss0c3d10iv0tprjfi31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:40:00raw112,200원112,300원111,900원112,000원790
cmu6aqo7s0c2210ivlkznagb1stock-5m003550:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo7o0c2110ivcmgxso9c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:35:00raw111,600원112,300원111,600원112,100원464
cmu6ak9lk0c0u10ivs6la0gtnstock-5m003550:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9lg0c0t10iv0vyfyelf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:30:00raw112,000원112,100원111,500원111,700원1,387
cmu6adtir0bzk10iv7b8skq3jstock-5m003550:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adtin0bzj10ivz8vjc3hb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:25:00raw112,300원112,300원111,900원111,900원989
cmu6a7e9c0byc10ivf3p4uvbostock-5m003550:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e980byb10iv9y01aetv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:20:00raw112,300원112,500원112,000원112,500원1,270
cmu6a0y010bx010ivlyml352nstock-5m003550:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xzx0bwz10iv1p4yyks81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:15:00raw112,000원112,400원111,900원112,300원1,381
cmu69uj120bvs10ival7i6ub1stock-5m003550:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uj0y0bvr10ivkgkename1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:10:00raw112,000원112,100원111,800원112,000원820
cmu69o3df0buk10ivi2qlfcgustock-5m003550:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3db0buj10ivo7vkv8w41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:05:00raw112,000원112,000원111,700원112,000원763
cmu69hoqo0bt810ivcwtv14npstock-5m003550:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:192026-09-18 10:10:19cmu69hoqj0bt710ivbin7d1i71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 10:00:00raw111,800원112,100원111,700원112,000원1,230
cmu69bb810bs010ivtmj2cfmvstock-5m003550:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb7v0brz10iv6j6fpyae1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:55:00raw112,100원112,100원111,800원111,800원690
cmu694ueu0bqo10iv2wkl8e68stock-5m003550:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694ueq0bqn10ivd1j93dsz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:50:00raw112,300원112,300원111,900원112,200원1,116
cmu68yd7k0bpe10iv2zspqrsvstock-5m003550:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd7g0bpd10iv0rdfcu1p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:45:00raw112,600원112,700원112,400원112,400원1,324
cmu68s06b0bo210ivlyihks8mstock-5m003550:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s0670bo110ivq1jbk44q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:40:00raw112,600원112,900원112,500원112,600원1,430
cmu68likv0bmu10ivcqpfacphstock-5m003550:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:182026-09-18 09:45:18cmu68likr0bmt10iv19twhcrk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:35:00raw112,500원112,600원112,400원112,600원608
cmu68f3kf0blg10iveixsry9zstock-5m003550:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3ka0blf10ivlu6so4hv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:30:00raw112,800원113,000원112,300원112,500원2,083
cmu688nvc0bk810ivx6wk1bglstock-5m003550:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nv80bk710ivfon4fn5g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:25:00raw113,100원113,300원112,800원112,800원1,810
cmu6829np0bj210ivo38y7qcxstock-5m003550:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:202026-09-18 09:30:20cmu6829nl0bj110iva5w1et131
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:20:00raw113,100원113,100원112,800원113,100원876
cmu67vsuo0bhq10ivq2hpnjgtstock-5m003550:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsuk0bhp10ivmccly38e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:15:00raw113,200원113,500원113,100원113,100원1,563
cmu67pdk60bge10iva1wheqwtstock-5m003550:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdk20bgd10ivd15k1keh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:10:00raw113,700원113,700원113,000원113,000원1,163
cmu67izvu0bf810ivnvud0awhstock-5m003550:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izvq0bf710ivkkobncgb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-18 09:05:00raw113,400원113,700원113,100원113,700원2,958
cmu6q9rwb0e6w10iv7qdz0rgqstock003550:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9rw70e6v10ivketaw1k81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-18 09:00:00raw114,000원114,200원111,500원112,100원280,577
4,860건 중 2,351–2,400← 이전48 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬