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
cmu0ksuib00o210ivg4fg2exzstock-5m003550:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksui600o110ivpu7cec671
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 10:30:00raw113,000원113,000원112,700원112,900원1,654
cmu0kmesv00ms10iveu2xa9mqstock-5m003550:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:182026-09-14 10:35:18cmu0kmesr00mr10ivuias8jog1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 10:25:00raw112,850원113,200원112,700원113,000원2,586
cmu0kfz2h00li10ivh8mw0anfstock-5m003550:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfz2c00lh10ivvn8z6nty1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 10:20:00raw112,600원112,900원112,500원112,850원1,013
cmu0k9jds00k810ivf78tzf46stock-5m003550:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9jdo00k710iv45qkz2ub1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 10:15:00raw113,000원113,200원112,500원112,500원2,698
cmu0k34mj00iy10ivc8pl7uxastock-5m003550:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34me00ix10iv3097h1ih1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 10:10:00raw113,400원113,500원112,800원112,900원2,492
cmu0jwonw00hm10iviqkgyrbvstock-5m003550:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwons00hl10ivuygas1y11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 10:05:00raw113,800원113,800원113,100원113,400원3,677
cmu0jq90u00gc10iv8uewmfa8stock-5m003550:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq90m00gb10ivqd9iauui1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 10:00:00raw113,400원113,900원113,400원113,800원2,763
cmu0jju0000f210ivih9knf8fstock-5m003550:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtzw00f110ivxmlh45gd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:55:00raw113,400원113,700원113,300원113,500원1,557
cmu0jjtzr00f010ivtv417atpstock-5m003550:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtzn00ez10iviglvjh4t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:50:00raw112,800원113,400원112,800원113,300원2,348
cmu0j6yk200ci10ivtjlf10ptstock-5m003550:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yjy00ch10ivwrydzz9j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:45:00raw112,500원112,900원112,500원112,800원3,115
cmu0j0jkq00b810ivcv401es2stock-5m003550:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jkm00b710ivwrdk0d0e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:40:00raw112,200원112,600원112,100원112,500원1,957
cmu0iu48s009y10iv2byhulu9stock-5m003550:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu48o009x10iv88w4akb31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:35:00raw112,600원112,600원111,900원112,100원2,334
cmu0ino3o008m10ivif3dud8vstock-5m003550:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0ino3k008l10ivx03gupd71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:30:00raw112,300원113,000원112,200원112,700원2,875
cmu0ihbzi007i10ivs5zgr52dstock-5m003550:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbze007h10ivrrlacjne1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:25:00raw112,500원113,200원112,200원112,200원4,929
cmu0iaw11006810ivcy3p76q1stock-5m003550:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iaw0x006710ivd82ab2wp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:20:00raw111,400원112,800원111,400원112,500원5,126
cmu0i4dpz004s10ivev68no8qstock-5m003550:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4dpv004r10ivldjhbq3a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:15:00raw111,400원111,900원111,200원111,500원4,289
cmu0hxyro003i10iv3jn4cc58stock-5m003550:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxyrk003h10ivtij7gxay1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:10:00raw111,800원112,300원111,100원111,400원5,128
cmu0hrj21002810ivmmz9rj53stock-5m003550:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:182026-09-14 09:15:18cmu0hrj1w002710ivq8b81iiw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:05:00raw110,300원111,900원110,200원111,600원6,588
cmu10icyk02u210iv4373y920stock003550:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icyg02u110ivibfsnc991
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-14 09:00:00raw111,400원115,000원109,900원112,200원197,617
cmu0hrj1q002610ivqp831x40stock-5m003550:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:15:182026-09-14 09:15:18cmu0hrj1l002510ivuaa2mkug1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:00:00raw111,400원111,400원109,900원110,300원4,267
cmtwl738709bw10kuzhd6rdamstock-5m003550:20260911:15302026-09-11 15:30:00instantevent2026-09-11 15:40:182026-09-11 15:40:18cmtwl737z09bv10kun8xmwr4e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 15:30:00raw113,100원113,100원113,100원113,100원0
cmtwl0nhi09ao10kuqgp7wxajstock-5m003550:20260911:15252026-09-11 15:25:00instantevent2026-09-11 15:35:172026-09-11 15:35:17cmtwl0nhf09an10kujtvi73lu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 15:25:00raw113,100원113,100원113,100원113,100원0
cmtwku7rh099g10kufawoc3gxstock-5m003550:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7re099f10ku245m8mcq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 15:20:00raw113,100원113,100원113,100원113,100원0
cmtwku7r9099e10ku62ftlkwhstock-5m003550:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7r5099d10kuf0hoee0z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 15:15:00raw112,500원113,100원112,400원113,100원4,024
cmtwkhd43096w10kuk822iwjfstock-5m003550:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd3z096v10ku5o3uebit1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 15:10:00raw112,500원112,800원112,400원112,500원5,430
cmtwkaxk5095i10ku4mpnr8ehstock-5m003550:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxk1095h10ku957b358j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 15:05:00raw112,200원112,900원112,100원112,800원5,721
cmtwk4ihh094810kurm5tn7k4stock-5m003550:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4ihe094710kup2s7p81s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 15:00:00raw112,100원112,400원112,000원112,200원3,594
cmtwjy2za093210kudje684okstock-5m003550:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2z4093110kukfl8kpjf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:55:00raw112,500원113,200원112,000원112,100원6,698
cmtwjrmyn091q10kut3xp2gflstock-5m003550:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmyj091p10kuao6efqqt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:50:00raw111,600원112,700원111,600원112,500원7,694
cmtwjl80i090g10kuwt9zl4nvstock-5m003550:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl80e090f10kup30yas991
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:45:00raw111,200원111,900원111,200원111,700원11,696
cmtwjesv308z810kunfy56g6wstock-5m003550:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesuz08z710ku1wzpw2vn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:40:00raw111,400원111,500원111,200원111,200원3,222
cmtwj8cq708xs10kusfqogoblstock-5m003550:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cq308xr10ku1lyxj9ba1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:35:00raw111,500원111,600원111,400원111,400원3,888
cmtwj1xtx08wi10kuj7wzcgpgstock-5m003550:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xts08wh10ku0vzz4cob1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:30:00raw111,400원112,000원111,300원111,600원14,217
cmtwivhxk08ve10kuu0yzsk34stock-5m003550:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhxc08vd10kunfsnsz1m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:25:00raw111,500원111,500원111,300원111,400원3,283
cmtwip45x08u410ku1zuposj6stock-5m003550:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip45t08u310kuzbgfofhp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:20:00raw111,700원111,800원111,500원111,500원2,210
cmtwiimhv08ss10ku8xfhsqhbstock-5m003550:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimhr08sr10kudbpcs5p81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:15:00raw111,700원111,800원111,700원111,700원1,104
cmtwic7i308rk10kujs68d6m2stock-5m003550:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7hz08rj10kur9qxcm911
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:10:00raw111,800원111,900원111,700원111,800원2,448
cmtwi5rt308q810ku1x7bv3bnstock-5m003550:20260911:14052026-09-11 14:05:00instantevent2026-09-11 14:15:172026-09-11 14:15:17cmtwi5rsz08q710ku36v92osf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:05:00raw111,600원111,900원111,500원111,700원2,812
cmtwhzc4508ow10kuk51g4euqstock-5m003550:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc4108ov10kuvjyxoxor1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 14:00:00raw111,600원112,100원111,500원111,600원3,137
cmtwhsx6r08no10ku2m2cfyqostock-5m003550:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx6n08nn10ku5t5v115k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:55:00raw112,000원112,100원111,600원111,650원1,964
cmtwhmhen08me10ku7gk2y933stock-5m003550:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhek08md10ku86toh4nt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:50:00raw112,100원112,400원112,000원112,000원2,551
cmtwhg1wl08l410ku9egfq42lstock-5m003550:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1wh08l310kus3pj41rv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:45:00raw112,400원112,400원112,100원112,200원1,062
cmtwh9nwe08jw10ku6bnai0k2stock-5m003550:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nwa08jv10kuq73ex2ga1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:40:00raw112,400원112,700원112,000원112,300원2,798
cmtwh371o08ii10kukb2li8snstock-5m003550:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:182026-09-11 13:45:18cmtwh371k08ih10kum8gc2mbx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:35:00raw112,200원112,500원112,100원112,400원2,568
cmtwgwrd008h810kuv4ufflhsstock-5m003550:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwrcw08h710kujvcglli21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:30:00raw112,100원112,300원112,000원112,100원1,207
cmtwgqcbm08fw10kuckrahpj6stock-5m003550:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqcbh08fv10ku5qnzo3qq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:25:00raw111,700원112,300원111,600원112,100원2,125
cmtwgjxku08eq10kur1j8eow2stock-5m003550:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxkr08ep10kuirhbsct51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:20:00raw111,500원112,000원111,500원111,900원2,365
cmtwgdgym08di10kub3a9pczastock-5m003550:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgyi08dh10kuih09l6rr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:15:00raw111,700원111,700원111,500원111,600원908
cmtwg71un08c410kud5wi0pxnstock-5m003550:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71uj08c310kuy4qrughb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:10:00raw111,700원111,800원111,500원111,600원1,429
cmtwg71ue08c210kuhghshvwwstock-5m003550:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71ua08c110kusigv6zjj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-11 13:05:00raw111,600원111,800원111,500원111,600원1,626
2,361건 중 301–350← 이전7 / 48 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬