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
cmvroe4tw09o610iay7nm74m2stock-5m003550:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4tn09o510iam0qa0nko1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:15:00raw100,100원100,400원100,100원100,200원4,488
cmvro18hx09lo10iajnvzsisostock-5m003550:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18hn09ln10iabbgfqtyz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:10:00raw100,200원100,200원100,100원100,200원483
cmvrnutpm09ke10iar86nt1hgstock-5m003550:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutph09kd10ia68ujekj71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:05:00raw100,300원100,300원100,100원100,200원1,442
cmvrnodvf09ja10iag2nrutqtstock-5m003550:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:182026-10-28 14:10:18cmvrnodv709j910ianbrt2o7s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 14:00:00raw100,100원100,300원100,000원100,300원3,083
cmvrnhyfg09hy10iaprvtd68fstock-5m003550:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhyf909hx10ia2yi43ias1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:55:00raw100,000원100,100원100,000원100,100원357
cmvrnhyf109hw10iatr0lvvsustock-5m003550:20261028:13502026-10-28 13:50:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhyev09hv10iakjc2sdk51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:50:00raw100,200원100,200원100,000원100,000원5,185
cmvrn54ls09fc10iadve9sv8wstock-5m003550:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54lg09fb10iabsb4k0cd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:45:00raw100,150원100,200원100,100원100,200원423
cmvrmyobb09e410iaoybmw29ostock-5m003550:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyob509e310iaionh4xzq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:40:00raw100,000원100,200원99,900원100,200원919
cmvrms89c09cu10iaxtfluseestock-5m003550:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms89709ct10iaupjo4iby1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:35:00raw100,200원100,200원99,900원99,900원1,518
cmvrmlt7e09ba10ia2so0cuihstock-5m003550:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt7809b910iacy8l724g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:30:00raw100,100원100,200원100,000원100,100원1,425
cmvrmfdik09aa10iazfp6pbzjstock-5m003550:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:182026-10-28 13:35:18cmvrmfdie09a910ianveo8cwb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:25:00raw100,100원100,200원100,000원100,100원849
cmvrm8yh2099210ia11sep95dstock-5m003550:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8ygx099110iafuhpd7bw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:20:00raw99,900원100,100원99,900원100,100원544
cmvrm2imj097s10ia7uhx4b9cstock-5m003550:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2ime097r10iai4v73hbt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:15:00raw100,100원100,100원99,900원99,900원901
cmvrlw3z5096g10ia7atq4tndstock-5m003550:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3z0096f10iadjfcd52p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:10:00raw100,100원100,100원100,000원100,100원515
cmvrlpq2b095810ia0oj7jy1istock-5m003550:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlpq20095710iaqvlh19v11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:05:00raw100,200원100,300원99,900원100,000원1,801
cmvrlj8fm093q10iaf5wu08n6stock-5m003550:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8fh093p10iatgu0d3rp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 13:00:00raw100,100원100,400원100,000원100,200원2,297
cmvrlcsiv092k10iavf00rpmjstock-5m003550:20261028:12552026-10-28 12:55:00instantevent2026-10-28 13:05:182026-10-28 13:05:18cmvrlcsip092j10iascx8dc5d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:55:00raw100,400원100,500원100,200원100,200원1,820
cmvrl6eu8091e10ia0ugo7oqtstock-5m003550:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6eu3091d10ia28ieenj41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:50:00raw100,000원100,500원100,000원100,400원10,006
cmvrkzza1090210ia169dw3bkstock-5m003550:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz9v090110ia0udjbpr71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:45:00raw100,000원100,000원99,900원99,900원489
cmvrktice08yo10iaqidkd87kstock-5m003550:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrktic808yn10ia1txneb8x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:40:00raw99,900원100,000원99,900원99,900원1,276
cmvrkn2gh08xk10iasunx39umstock-5m003550:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn2gc08xj10iamfxj4yvu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:35:00raw99,800원100,000원99,800원100,000원671
cmvrkgmxd08w210iavw97tz8estock-5m003550:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmx708w110ia1q3ipo661
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:30:00raw99,700원99,900원99,600원99,900원729
cmvrka7q908us10iary0icxcrstock-5m003550:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:182026-10-28 12:35:18cmvrka7q408ur10iatiwnwo7m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:25:00raw99,600원99,900원99,500원99,700원1,331
cmvrk3s3508ti10iacy6fqlv3stock-5m003550:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3s2z08th10ia5844iqji1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:20:00raw99,800원100,000원99,600원99,700원1,790
cmvrjxcbz08sc10iasu6f92bxstock-5m003550:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxcbt08sb10ia4124bykc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:15:00raw100,100원100,200원99,700원99,800원2,447
cmvrjxcbm08sa10ia7wduqryfstock-5m003550:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxcbg08s910ia7fo54ppo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:10:00raw100,100원100,300원99,700원100,100원8,286
cmvrjkhw008ps10iat3hlz6alstock-5m003550:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkhvt08pr10iagfq1meky1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:05:00raw100,100원100,200원99,500원100,100원13,825
cmvrje2ch08oi10iawofccbrkstock-5m003550:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje2cc08oh10iamydl68qb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 12:00:00raw100,200원100,300원99,800원100,100원6,465
cmvrje2c608og10iazvcgztvnstock-5m003550:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje2c008of10ia83w8kkro1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:55:00raw100,500원100,500원100,200원100,200원2,569
cmvrj179408m010iacumggwr5stock-5m003550:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:182026-10-28 12:00:18cmvrj178y08lz10ia6bzzmna11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:50:00raw100,400원100,500원100,400원100,500원215
cmvriuril08kg10ia0b5o7xwastock-5m003550:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurid08kf10iafln1lix11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:45:00raw100,500원100,600원100,400원100,500원2,467
cmvriocm608jc10ia1ybk6pa7stock-5m003550:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriocm008jb10iaja8yfoia1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:40:00raw100,300원100,500원100,300원100,500원1,400
cmvrihwx508i610iar63dldwrstock-5m003550:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:182026-10-28 11:45:18cmvrihwx008i510iavzz3l7cx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:35:00raw100,300원100,400원100,300원100,300원393
cmvribh8i08gy10iamh7hlycjstock-5m003550:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh8c08gx10ia1muf65wq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:30:00raw100,700원100,700원100,200원100,400원2,347
cmvri527w08fg10iacqyuqgh6stock-5m003550:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri527q08ff10iazi8vkf511
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:25:00raw100,600원100,700원100,600원100,600원435
cmvrhyn5d08ea10iaaej8k93ystock-5m003550:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:192026-10-28 11:30:19cmvrhyn5808e910iaotp9dwcc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:20:00raw100,600원100,700원100,500원100,600원1,535
cmvrhs6u208cy10iae15l4ew5stock-5m003550:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6tx08cx10iac548nt4j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:15:00raw100,800원100,800원100,500원100,600원2,276
cmvrhlrxz08bu10iazthgqv2zstock-5m003550:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrxu08bt10iavgx8z3mj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:10:00raw100,900원101,000원100,700원100,800원4,264
cmvrhfc7u08ae10iazr1euj69stock-5m003550:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc7n08ad10iah695tju71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:05:00raw100,700원100,900원100,500원100,900원5,353
cmvrh8wdz089a10ia58ly6bmhstock-5m003550:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8wdu089910iakimotwch1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 11:00:00raw100,700원100,900원100,600원100,600원4,615
cmvrh2gp5088010iahgo9l9dbstock-5m003550:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2goz087z10iabiad21il1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:55:00raw100,800원101,000원100,600원100,600원6,852
cmvrgw1pv086g10iay2zyhaecstock-5m003550:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1pq086f10ia2jkoz59f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:50:00raw100,600원100,800원100,500원100,700원5,909
cmvrgpmjs085g10iab9hpjwj2stock-5m003550:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmjl085f10iahdjs5jsn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:45:00raw100,300원100,800원100,300원100,600원10,191
cmvrgj6z1084410iafv0d5ddfstock-5m003550:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6yv084310iabgkbegto1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:40:00raw100,400원100,600원100,200원100,200원3,539
cmvrgcr9v082q10ia9jv1f3yestock-5m003550:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr9p082p10iakoukgz7j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:35:00raw100,500원100,600원100,200원100,400원2,370
cmvrgcr9i082o10iafsq0wnaqstock-5m003550:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr9c082n10iagi7wsfaw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:30:00raw100,600원100,700원100,300원100,400원2,118
cmvrfzvyr080810ia4x6akalzstock-5m003550:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvyh080710iarhpglcvb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:25:00raw100,400원100,700원100,300원100,400원2,228
cmvrfth8j07yy10ia7ukz8pvbstock-5m003550:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth8d07yx10iacmvtfskf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:20:00raw100,400원100,700원100,100원100,500원12,098
cmvrfn2rw07xq10iaowjq5ldbstock-5m003550:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2rn07xp10iaoan65equ1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:15:00raw100,200원100,600원100,100원100,300원4,070
cmvrfglm507wg10iap036t04kstock-5m003550:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:182026-10-28 10:20:18cmvrfgllz07wf10ia2llh8jo81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-28 10:10:00raw99,900원100,300원99,800원100,300원2,560
4,644건 중 201–250← 이전5 / 93 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬