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
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
cmvovtzii04gm10iamhbwgrdhstock-5m003550:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzic04gl10ia7cmsb3ud1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 15:15:00raw98,800원98,900원97,700원98,400원12,851
cmvovapws04cu10iadvfd090ustock-5m003550:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:20:182026-10-26 15:20:18cmvovapvs04ct10iacmg0gwh91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 15:10:00raw98,600원99,100원98,500원98,800원11,897
cmvov49cx04bk10ia9iml8mikstock-5m003550:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov49co04bj10ia6c6q9orx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 15:05:00raw99,400원99,400원98,600원98,600원9,825
cmvouxx9i04ae10ia6o7tbi56stock-5m003550:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxx9604ad10ia3gpeo8z91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 15:00:00raw99,500원99,700원99,000원99,400원10,125
cmvourh9y049410ia94uxmq0istock-5m003550:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh9u049310ia9b7btk1m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:55:00raw99,100원99,500원98,600원99,100원11,540
cmvoul1gb047o10ia4ns96ob9stock-5m003550:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul1g6047n10iasjyd1r941
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:50:00raw99,500원99,600원98,900원99,300원4,752
cmvoueknf046i10iasy2ujmw0stock-5m003550:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:192026-10-26 14:55:19cmvouekna046h10iag4lhagd11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:45:00raw99,400원99,600원99,200원99,600원4,585
cmvou85i5045a10ia19azx7g7stock-5m003550:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:192026-10-26 14:50:19cmvou85hl045910iaagm9m9i01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:40:00raw99,500원99,500원99,200원99,400원1,033
cmvou85gz045810iacnr10h2dstock-5m003550:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:50:192026-10-26 14:50:19cmvou85gb045710iakwoicqtw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:35:00raw99,400원99,600원99,100원99,500원1,598
cmvotvbzh042q10ia5l58v64zstock-5m003550:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbzc042p10iazl6j0qzj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:30:00raw99,400원99,600원99,200원99,400원1,680
cmvotou2c041g10ia3hmgvcekstock-5m003550:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvotou27041f10iabfojuvwz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:25:00raw99,400원99,600원99,100원99,400원4,571
cmvotigz503zy10iabuhjdbaistock-5m003550:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigyz03zx10iajjr4s0py1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:20:00raw99,300원99,500원99,100원99,400원4,343
cmvotbz0k03yq10iak4kyjc6bstock-5m003550:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbz0f03yp10iauxcv9diz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:15:00raw99,300원99,900원99,100원99,200원5,883
cmvot5jqe03xi10iaop1m70vcstock-5m003550:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jq903xh10ia4ee3ffyx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:10:00raw99,900원99,900원99,200원99,600원2,791
cmvosz41v03wc10ia5rat5e42stock-5m003550:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz41q03wb10iaajykjlzx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:05:00raw99,900원100,100원99,700원99,700원1,422
cmvosspfz03uy10iat9jjw7ddstock-5m003550:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvosspfr03ux10iabdxoogbn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 14:00:00raw99,800원100,100원99,600원100,000원2,145
cmvosm9bw03tq10iab6j03jvxstock-5m003550:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm9br03tp10ia018ykkk11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:55:00raw99,700원99,900원99,300원99,700원2,186
cmvosfuts03sg10iam18gko8estock-5m003550:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfutm03sf10iajc6mph1g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:50:00raw99,400원99,700원99,400원99,700원1,378
cmvos9dxs03r410iawm9opf49stock-5m003550:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dxn03r310iaizxy90el1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:45:00raw99,900원99,900원99,500원99,500원1,745
cmvos2yix03pw10ia2ad4f7hzstock-5m003550:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:182026-10-26 13:50:18cmvos2yip03pv10ia5yn1cnjh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:40:00raw99,700원99,900원99,600원99,900원3,473
cmvos2yif03pu10ia5kqraulistock-5m003550:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:50:182026-10-26 13:50:18cmvos2yia03pt10ia39o647cd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:35:00raw99,600원99,800원99,500원99,800원2,957
cmvorq4vq03nc10ia4aisjvxostock-5m003550:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4vk03nb10iagb0sh8sh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:30:00raw99,300원99,600원99,000원99,500원1,300
cmvorjntj03m210iad0mfac2mstock-5m003550:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnt603m110ianug5hkkd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:25:00raw99,700원99,700원99,300원99,500원1,777
cmvordarw03ks10iajsk2ykq5stock-5m003550:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordarr03kr10iaryq040n11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:20:00raw99,700원99,800원99,600원99,700원1,900
cmvor6t8u03ji10iartip2faustock-5m003550:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:182026-10-26 13:25:18cmvor6t8p03jh10iagh4zoflk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:15:00raw99,600원100,000원99,500원99,700원4,674
cmvor0diz03i810iass5t5pqistock-5m003550:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0diu03i710iamqq77jop1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:10:00raw99,700원99,700원99,500원99,600원4,277
cmvoqtzh003gu10ia9k2d5gvrstock-5m003550:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzgv03gt10iaxq0xzezg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:05:00raw99,700원99,700원99,600원99,700원1,019
cmvoqnj2f03fk10ia3q7w6wcnstock-5m003550:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqnj2703fj10iaucwg2x401
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 13:00:00raw99,300원99,800원99,200원99,700원2,612
cmvoqh3fa03ec10iaqpy0a9utstock-5m003550:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh3ez03eb10iarb6mmmyo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:55:00raw99,200원99,300원99,100원99,100원1,705
cmvoqaqeg03d610ia7g0er1hzstock-5m003550:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaqeb03d510iak2nh19k91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:50:00raw99,300원99,500원99,200원99,300원3,063
cmvoq48ix03bs10iaoxd4cthzstock-5m003550:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq48in03br10iact9oursp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:45:00raw99,800원99,800원99,200원99,200원5,112
cmvopxsnx03ak10iatwb9da0vstock-5m003550:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsns03aj10iaso72cqu21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:40:00raw99,500원99,800원99,400원99,800원1,050
cmvoprd5e039a10iaxf5f3dj5stock-5m003550:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd58039910iaow2c7two1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:35:00raw99,200원99,500원99,000원99,400원1,291
cmvoprd50039810iarkwjbx47stock-5m003550:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd4v039710iaksexp0711
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:30:00raw99,200원99,300원98,900원99,000원4,320
cmvopeicm036q10ia7v9tcdxtstock-5m003550:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:182026-10-26 12:35:18cmvopeicg036p10iaajls0pv31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:25:00raw99,200원99,200원99,000원99,200원1,321
cmvop84q6035g10iad2wwx4v7stock-5m003550:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84q1035f10ial0m7x2r81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:20:00raw98,900원99,200원98,800원99,200원3,970
cmvop1nsk034410iaoqkek5pbstock-5m003550:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1ns8034310iakhu9ezen1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:15:00raw99,000원99,000원98,800원98,800원2,077
cmvoov8op032w10iajn1i8j1qstock-5m003550:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:192026-10-26 12:20:19cmvoov8ng032v10iaihl3c0yu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:10:00raw99,000원99,000원98,900원98,900원2,051
cmvooosfw031m10iazwtwsux8stock-5m003550:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:182026-10-26 12:15:18cmvooosfo031l10ia0w5euxov1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:05:00raw98,900원99,000원98,900원98,900원539
cmvooicou030e10iafcfpgsy8stock-5m003550:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicom030d10iaswngyloa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 12:00:00raw98,700원99,100원98,600원99,000원2,949
cmvoobxrt02yy10ia9am9mrvastock-5m003550:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxrn02yx10iaj1vbyazu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 11:55:00raw98,500원98,700원98,400원98,600원1,301
cmvoo5k7b02xs10iawnao68sxstock-5m003550:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5k7602xr10iafw51huh71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 11:50:00raw98,500원98,600원98,300원98,400원3,133
cmvonz2al02wg10iakbamglf4stock-5m003550:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz2a902wf10ia3zlu4g161
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 11:45:00raw98,600원98,800원98,500원98,500원1,292
cmvonsnfj02v810iaftschgdostock-5m003550:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsnf602v710iagdxegy6m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 11:40:00raw98,500원98,700원98,300원98,700원4,030
cmvonsnes02v610ia9td43izdstock-5m003550:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsnei02v510iaggrm1vg21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 11:35:00raw98,400원98,500원98,400원98,500원588
cmvonfskv02sg10iat1itz53hstock-5m003550:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:182026-10-26 11:40:18cmvonfsk402sf10iaedbssltv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 11:30:00raw98,300원98,500원98,000원98,400원6,193
cmvon9d5702ra10ia9j183hx8stock-5m003550:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9d4u02r910iaf8ix5gml1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 11:25:00raw98,600원98,600원98,200원98,400원1,430
cmvon2zu802q210iaoodnv9shstock-5m003550:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zu302q110iaccl7us7y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-26 11:20:00raw98,600원98,700원98,300원98,500원4,702
4,698건 중 401–450← 이전9 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬