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
cmu23tbqy047z10ivbu8hrub3stock-5m003550:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbqv047y10ivp5vpu7m31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:10:00raw114,900원115,000원114,600원114,700원1,624
cmu23mv2l046l10ivt5z9x31istock-5m003550:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:182026-09-15 12:15:18cmu23mv2h046k10ivbekyfv661
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:05:00raw115,200원115,200원114,900원115,000원1,219
cmu23gffv045f10iv3r2k5uaxstock-5m003550:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gffr045e10ivjrth8j6n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:00:00raw115,200원115,200원115,100원115,100원650
cmu23a187044310iv3tmfpqf5stock-5m003550:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a183044210ivvyko6dy01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:55:00raw115,400원115,500원115,100원115,200원1,951
cmu233ko8042p10ivja01g722stock-5m003550:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233ko4042o10iv6sslkyij1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:50:00raw115,400원115,500원115,300원115,400원1,008
cmu22x54y041j10ivqnthzia1stock-5m003550:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:182026-09-15 11:55:18cmu22x54u041i10iv5d2qk2zs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:45:00raw115,400원115,500원115,300원115,450원1,002
cmu22qpi4040710ivp2ukwourstock-5m003550:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpi0040610ivod2r15y91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:40:00raw115,500원115,500원115,200원115,400원2,559
cmu22kabk03z110ivlmen05qwstock-5m003550:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22kabg03z010iv9wxct1v21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:35:00raw115,500원115,600원115,400원115,500원1,116
cmu22dw0w03xn10iv5mpz9ec3stock-5m003550:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dw0s03xm10ivr1i61lq61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:30:00raw115,500원115,500원115,300원115,500원1,405
cmu227ev103wf10ivlt1b183bstock-5m003550:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227eux03we10ivl30bayme1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:25:00raw115,300원115,500원115,200원115,500원883
cmu2210gk03v510ivogzpqyzystock-5m003550:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:192026-09-15 11:30:19cmu2210gf03v410iv5tzzfp081
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:20:00raw115,100원115,300원115,000원115,300원1,589
cmu21uk4z03tv10ivzpc5laisstock-5m003550:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk4w03tu10ivpvgp5n6t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:15:00raw115,000원115,100원114,800원115,100원1,449
cmu21o4ey03sn10iv0qh8zapmstock-5m003550:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4eu03sm10ivcws80n461
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:10:00raw114,900원115,000원114,800원115,000원1,256
cmu21hsvy03rd10ivbso8n0v0stock-5m003550:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hsvu03rc10iv2smbqgrb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:05:00raw115,000원115,000원114,800원114,900원689
cmu21b9sn03q110ivv13sjcxmstock-5m003550:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:182026-09-15 11:10:18cmu21b9sj03q010iv9hi2yq4p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:00:00raw115,000원115,100원114,800원115,000원2,614
cmu214vem03ot10iv0hm142ststock-5m003550:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214vej03os10ivqw8ynt3l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:55:00raw115,000원115,100원115,000원115,100원1,558
cmu20yfff03nh10iv91b9pmrkstock-5m003550:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yffc03ng10ivmadi8icl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:50:00raw114,700원115,000원114,700원115,000원2,106
cmu20rzd003m710ivp0c268ccstock-5m003550:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:182026-09-15 10:55:18cmu20rzcw03m610iv0x04g31g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:45:00raw114,400원114,700원114,300원114,700원1,843
cmu20lniu03kz10ivo4186ns5stock-5m003550:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lniq03ky10ivrwq88ujh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:40:00raw114,400원114,500원114,200원114,300원1,785
cmu20f4pw03jl10ivl4lz6p2istock-5m003550:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4ps03jk10ivhjufwimm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:35:00raw114,500원114,700원114,300원114,400원2,182
cmu208oym03if10iv4q0fe1a8stock-5m003550:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:182026-09-15 10:40:18cmu208oyi03ie10iviqjy79bv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:30:00raw114,350원114,700원114,300원114,500원2,607
cmu20298c03h110ivq6xoriqhstock-5m003550:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20298803h010ivbu3545qw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:25:00raw114,900원114,900원114,300원114,350원2,481
cmu1zvv5p03fr10ivgkbordumstock-5m003550:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv5m03fq10ivlcwziibq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:20:00raw114,900원114,950원114,750원114,900원1,243
cmu1zpek903ej10ivnc80qc07stock-5m003550:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpek503ei10ivfyho9i5r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:15:00raw114,050원114,900원114,000원114,900원3,109
cmu1zj0n203d910ivo9o8kaurstock-5m003550:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0my03d810ivi5smwm2g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:10:00raw114,250원114,250원113,900원114,050원854
cmu1zcj3p03bv10iv6xqar4vjstock-5m003550:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj3f03bu10ivsr4v8dsl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:05:00raw114,350원114,400원114,200원114,200원1,446
cmu1z64pw03ap10ivrl9s4zfsstock-5m003550:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64ps03ao10ivghwg4dut1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:00:00raw114,200원115,000원114,200원114,400원4,427
cmu1yzoet039d10ivtsl193gvstock-5m003550:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzoeo039c10ivbthir1ui1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:55:00raw114,100원114,500원114,100원114,250원1,286
cmu1ytbeu038710ivajcekqfbstock-5m003550:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:212026-09-15 10:00:21cmu1ytbeq038610ivq7ingn2g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:50:00raw113,800원114,400원113,800원114,150원1,761
cmu1ymtsk036v10ivwl5a5m4sstock-5m003550:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtsd036u10ivsdyqaq681
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:45:00raw114,200원114,700원113,400원113,500원4,305
cmu1yge0t035l10ivd33voiw6stock-5m003550:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1yge0p035k10ivxyilhwie1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:40:00raw114,300원114,500원114,100원114,200원3,033
cmu1y9yz7034910ivz7rxgwvmstock-5m003550:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yz4034810ivvan9vvui1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:35:00raw113,950원114,700원113,800원114,500원4,904
cmu1y3jca033110ivrgiz4wuestock-5m003550:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3jc6033010ivkzt4zzi71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:30:00raw113,700원114,200원113,100원113,950원5,376
cmu1xx3wh031r10iv4vxxbyz5stock-5m003550:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3wd031q10ivg94jdkql1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:25:00raw114,000원114,000원113,700원113,700원1,871
cmu1xqsne030j10ivgn3cofgzstock-5m003550:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqsna030i10iv2i4m5nne1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:20:00raw114,100원114,500원113,900원114,000원2,394
cmu1xk90j02z710iv7ba3ugmostock-5m003550:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk90f02z610ivarfr5dtm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:15:00raw114,300원114,500원113,700원114,100원3,023
cmu1xdtyr02xz10ivair1l8jgstock-5m003550:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:192026-09-15 09:20:19cmu1xdtyi02xy10ivgfk8qnzz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:10:00raw114,100원114,400원113,500원114,300원5,330
cmu1x7hih02wp10iv0fd180qdstock-5m003550:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hid02wo10ivh18kyofq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:05:00raw113,500원115,000원113,100원114,200원8,055
cmu1x12td02vf10ivx32xpvf2stock-5m003550:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:24cmu1x12t402ve10iv001n6jnm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:00:00raw111,900원114,100원111,700원113,600원5,386
cmu2fy7j705od10ivqz2p3y3rstock003550:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7j305oc10ivqr5iz2gl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-15 09:00:00raw111,900원116,700원111,700원113,700원245,594
cmu0vingw02sq10ivb23agktfstock-5m003550:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vingt02sp10iv087zao0n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 15:30:00raw113,600원113,600원113,600원113,600원0
cmu0vc7jk02rg10iv1cy0j3a2stock-5m003550:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7jh02rf10ivpxk3pz2d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 15:25:00raw113,600원113,600원113,600원113,600원0
cmu0v5rvc02q810ivc4m89ws9stock-5m003550:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rv802q710ivb468shn91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 15:20:00raw113,600원113,600원113,600원113,600원0
cmu0uzcz202os10ivjhq1l2plstock-5m003550:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcyy02or10iv1ef9gnm21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 15:15:00raw114,000원114,000원113,500원113,600원2,191
cmu0usx6302nm10ivzldyv8dwstock-5m003550:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:182026-09-14 15:20:18cmu0usx6002nl10ivegmmns4j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 15:10:00raw114,000원114,100원113,900원113,900원2,627
cmu0umhgk02mc10iv0s91opkhstock-5m003550:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhgg02mb10ivb4cyj10x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 15:05:00raw114,300원114,300원113,900원113,900원3,065
cmu0ug2h402l010iv3rtdrzm1stock-5m003550:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2h002kz10ivthwonihk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 15:00:00raw114,000원114,300원113,900원114,200원3,274
cmu0u9nqz02ju10ivn8rprr2ostock-5m003550:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nqw02jt10ivfv5vntrm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 14:55:00raw113,800원114,100원113,600원114,000원2,086
cmu0u370q02ii10ivu47fonplstock-5m003550:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u370m02ih10ivykvgyj881
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 14:50:00raw113,600원113,900원113,500원113,900원1,448
cmu0tws2k02h810ivkaqxll4nstock-5m003550:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0tws2g02h710ivzptvqbc11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 14:45:00raw113,800원114,000원113,400원113,500원3,724
2,361건 중 201–250← 이전5 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬