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
cmvq5k2h7065r10iazhcl7so8stock-5m003550:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2h2065q10iacth4d1741
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 12:45:00raw99,100원99,400원98,800원99,200원2,761
cmvq5dnob064l10iavhir7w20stock-5m003550:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dno6064k10iazhkttjp31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 12:40:00raw99,100원99,300원98,900원99,100원1,241
cmvq577wc063d10iacw2d20n9stock-5m003550:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:182026-10-27 12:45:18cmvq577w6063c10iaskg2ug5i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 12:35:00raw99,050원99,200원98,900원99,100원1,475
cmvq50sak062310iabp5ptg1fstock-5m003550:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50sag062210iaspq954bn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 12:30:00raw99,000원99,300원98,800원99,000원2,195
cmvq4ud6a060x10iaeobbcq0astock-5m003550:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud64060w10iaeuzces6c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 12:25:00raw98,950원99,200원98,800원98,900원1,688
cmvq4nyub05zn10iaqd8rtqdnstock-5m003550:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyu405zm10iap4obtj6d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 12:20:00raw99,000원99,100원98,800원99,000원1,918
cmvq4hhr105yd10iam5sf4e5fstock-5m003550:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhqw05yc10ia15ewpsbg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 12:15:00raw98,900원99,100원98,800원99,000원1,143
cmvq4b2ta05x110iavxm3vb29stock-5m003550:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2sz05x010ia9ml080x01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 12:10:00raw99,000원99,200원98,800원98,900원872
cmvq44ngg05vp10iaek2ko6mustock-5m003550:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44ngb05vo10ia4d4ezhxp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 12:05:00raw99,100원99,200원98,900원98,900원1,206
cmvq3y7is05uj10iahuegfeqostock-5m003550:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:18cmvq3y7im05ui10ia0vag8y811
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 12:00:00raw99,000원99,300원98,900원99,200원2,930
cmvq3rtdg05t710ia1ku666w9stock-5m003550:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rtdb05t610iar1u53ohz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:55:00raw99,200원99,250원98,900원99,000원2,070
cmvq3ldtc05rv10iaifpwl6izstock-5m003550:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldt705ru10iark4lla721
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:50:00raw99,300원99,500원99,100원99,200원1,950
cmvq3ewxo05qn10ia16wxcovbstock-5m003550:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewxj05qm10iazy91pylq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:45:00raw99,300원99,400원99,100원99,400원3,088
cmvq38i3005pb10iaf4xow447stock-5m003550:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38i2v05pa10iaur8ovdo01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:40:00raw99,200원99,400원99,200원99,300원2,224
cmvq322ah05nz10ia0docqoffstock-5m003550:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq322ab05ny10iat247phcb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:35:00raw99,550원99,600원99,200원99,200원2,859
cmvq2vmiv05mp10iac7kg2jdostock-5m003550:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmik05mo10iadt7b1w2q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:30:00raw99,450원99,600원99,450원99,500원1,811
cmvq2p6uc05lj10iaj8exhlbjstock-5m003550:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6u705li10iax1k3p6ri1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:25:00raw99,450원99,450원99,400원99,400원972
cmvq2it9j05k910iaubxc624ystock-5m003550:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:202026-10-27 11:30:20cmvq2it9d05k810iamufqod931
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:20:00raw99,500원99,600원99,100원99,400원9,939
cmvq2cc6y05ix10iaaqumx7nystock-5m003550:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:182026-10-27 11:25:18cmvq2cc6t05iw10iap71co3wg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:15:00raw99,600원99,600원99,500원99,600원251
cmvq25xmb05hl10iaumbj0u1estock-5m003550:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xm605hk10iafcjalzpv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:10:00raw99,550원99,800원99,400원99,600원4,817
cmvq25xm005hj10iaj7yru017stock-5m003550:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xlv05hi10iao1ydb1pp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:05:00raw99,500원99,600원99,500원99,500원1,469
cmvq1t27w05f510ia6eyfph4qstock-5m003550:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t27r05f410ia1ff08j681
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 11:00:00raw99,700원99,750원99,200원99,500원11,899
cmvq1mm4v05dv10iac985120jstock-5m003550:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm4q05du10ias8jdgjrh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:55:00raw99,700원99,800원99,650원99,700원2,933
cmvq1g9ke05cj10iaqu38ml4tstock-5m003550:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9k905ci10iae775dgh71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:50:00raw99,900원99,900원99,500원99,700원16,694
cmvq19rsj05b710ia6wwqdocfstock-5m003550:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rse05b610ia9mk9memq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:45:00raw99,900원100,000원99,800원99,900원1,835
cmvq13d7e05a110iakekujqa7stock-5m003550:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d7905a010iaynprxv091
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:40:00raw99,700원100,000원99,600원99,900원4,193
cmvq0wwyn058r10iabf2vna14stock-5m003550:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwyf058q10ia3zue4wai1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:35:00raw99,600원100,000원99,500원99,700원4,523
cmvq0qhyc057b10ia2i4e94zestock-5m003550:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhy6057a10ia2v5qyxfa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:30:00raw99,500원99,900원99,400원99,500원7,162
cmvq0qhy0057910iah7vnbiuvstock-5m003550:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhxu057810iaguj5lare1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:25:00raw99,150원99,700원99,150원99,600원4,235
cmvq0dn19054z10iafmh37s92stock-5m003550:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dn13054y10iane2p0vlk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:20:00raw99,300원99,350원98,900원99,100원1,767
cmvq077qf053p10iazthywcb6stock-5m003550:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077qa053o10iacvxuwbmb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:15:00raw99,400원99,500원99,100원99,400원2,979
cmvq00qw1052d10ia5k48p5krstock-5m003550:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qvx052c10iahzpulmzx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:10:00raw99,600원99,600원99,400원99,400원1,348
cmvpzubab051110iajfjkccdcstock-5m003550:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzuba5051010ia16bqv0mv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:05:00raw99,200원99,800원99,200원99,500원4,696
cmvpznwfn04zp10iae0esx4jlstock-5m003550:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwfi04zo10iay39gxxiw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 10:00:00raw99,400원99,500원99,000원99,200원10,165
cmvpzhgge04yl10iaxxph30q3stock-5m003550:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhgg804yk10ia668reref1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:55:00raw99,600원99,700원99,400원99,500원3,008
cmvpzb2mn04xb10iabf97tumwstock-5m003550:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:202026-10-27 10:00:20cmvpzb2mi04xa10ia826i7rnu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:50:00raw99,500원99,600원99,400원99,500원2,334
cmvpzb2ma04x910ia9sc56p0tstock-5m003550:20261027:09452026-10-27 09:45:00instantevent2026-10-27 10:00:202026-10-27 10:00:20cmvpzb2m404x810iaah31ceht1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:45:00raw98,900원99,800원98,900원99,500원7,082
cmvpyy62204un10iaarws86vlstock-5m003550:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:182026-10-27 09:50:18cmvpyy61x04um10ialljzbdhb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:40:00raw99,200원99,300원98,800원98,900원3,343
cmvpyrqfj04td10iau1w7oco5stock-5m003550:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrqfe04tc10iamfage30n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:35:00raw98,800원99,400원98,700원99,200원4,878
cmvpyle3x04s510ia0i8d1lfestock-5m003550:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyle3r04s410ia7s25zkhj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:30:00raw99,100원99,200원98,600원98,800원2,946
cmvpyew7204qr10ia9gxtfpolstock-5m003550:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew6x04qq10iag3lj4bwk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:25:00raw99,500원99,600원98,900원99,100원13,590
cmvpy8jr304pn10ia6e3y4oo5stock-5m003550:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jqy04pm10ia5u9guxpe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:20:00raw99,500원100,000원99,300원99,600원2,490
cmvpy21a304o310ia2bfbklkmstock-5m003550:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy219y04o210iawgh9xf6n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:15:00raw98,700원99,900원98,500원99,500원12,125
cmvpxvlaw04mz10iabzx5kiv5stock-5m003550:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:182026-10-27 09:20:18cmvpxvlar04my10ia1epazd1w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:10:00raw98,800원99,000원98,300원98,700원6,739
cmvpxp99j04lt10iaphflon94stock-5m003550:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp99e04ls10ia3xzljheb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:05:00raw99,200원99,300원98,400원98,700원3,702
cmvpxivai04kj10iazr05k2xustock-5m003550:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxivad04ki10iae7iob06e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-27 09:00:00raw98,900원100,000원98,900원99,100원6,123
cmvqgfzg607d710iavt6ju3atstock003550:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfzg107d610iao0t6yp561
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-10-27 09:00:00raw98,900원100,000원97,700원98,500원343,812
cmvow0f8l04i010ia77iciu91stock-5m003550:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f8h04hz10iad1j3ybnj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 15:30:00raw98,400원98,400원98,400원98,400원0
cmvovtzj904gq10iaordsgkp2stock-5m003550:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzj404gp10ianh8rd7f01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 15:25:00raw98,400원98,400원98,400원98,400원0
cmvovtziw04go10iar8iitnlbstock-5m003550:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtziq04gn10iartm9hl4z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 15:20:00raw98,400원98,400원98,400원98,400원0
4,696건 중 351–400← 이전8 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬