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
cmveot36f040n10craw4xc2ngstock-monthly003550:2026012026-01-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot36a040m10crit1phtfj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2026-01-01 09:00:00raw81,100원94,600원78,600원91,700원6,985,930
cmveot36r040p10cro1mt2dnestock-monthly003550:2025122025-12-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot36m040o10crojp2pu5r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-12-01 09:00:00raw79,900원86,500원78,500원80,700원5,381,103
cmveot370040r10cr58pz9x4fstock-monthly003550:2025112025-11-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot36w040q10crhbnasjiw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-11-01 09:00:00raw80,800원89,000원77,700원78,800원7,379,172
cmveot37b040t10crhs0qhy2kstock-monthly003550:2025102025-10-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot377040s10crz6f9scqm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-10-01 09:00:00raw71,900원85,000원70,100원80,300원6,195,654
cmveot37l040v10crqu6xlgz5stock-monthly003550:2025092025-09-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot37g040u10cr9wvafrh61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-09-01 09:00:00raw75,400원78,000원71,700원72,000원4,501,974
cmveot37v040x10crkc8sn590stock-monthly003550:2025082025-08-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot37q040w10crtwucgajy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-08-01 09:00:00raw78,200원78,700원71,500원74,500원5,184,914
cmveot385040z10cra5d145s1stock-monthly003550:2025072025-07-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot381040y10crb27pplwc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-07-01 09:00:00raw81,400원85,900원77,500원79,200원6,806,935
cmveot38g041110crvvxuc6jjstock-monthly003550:2025062025-06-01monthperiod2026-10-19 12:20:562026-10-19 12:20:56cmveot38b041010crccuch6rv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-06-01 09:00:00raw70,800원91,700원70,800원79,600원7,818,042
cmveot38q041310crwgmsdw99stock-monthly003550:2025052025-05-01monthperiod2026-10-19 12:20:562026-10-19 12:20:57cmveot38l041210cr5bgiceym1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-05-01 09:00:00raw66,000원74,900원65,800원71,000원4,260,516
cmveot38z041510cri8i9g54zstock-monthly003550:2025042025-04-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot38v041410crs24dmftw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-04-01 09:00:00raw64,300원66,600원58,300원66,600원3,968,541
cmveot399041710cracaf15l7stock-monthly003550:2025032025-03-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot395041610crpfkppd0z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-03-01 09:00:00raw66,500원71,300원64,300원64,600원5,384,239
cmveot39k041910crhy680bivstock-monthly003550:2025022025-02-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot39f041810crih3g1i5e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-02-01 09:00:00raw73,200원73,800원66,500원66,500원5,334,407
cmveot39u041b10crfq64hdxistock-monthly003550:2025012025-01-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot39p041a10cr1vynyhop1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2025-01-01 09:00:00raw72,000원75,400원71,600원74,900원2,368,897
cmveot3a3041d10crsh08b9q6stock-monthly003550:2024122024-12-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot39z041c10crpblv406r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-12-01 09:00:00raw76,300원77,900원72,000원72,000원3,470,362
cmveot3ae041f10cr5phyecn9stock-monthly003550:2024112024-11-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3a9041e10cr65qv68l31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-11-01 09:00:00raw74,900원78,500원71,000원74,900원3,056,586
cmveot3ap041h10cryyposnu6stock-monthly003550:2024102024-10-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ak041g10cr0flvdx8z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-10-01 09:00:00raw78,400원79,400원74,900원75,700원2,553,328
cmveot3ay041j10crxiiy7mwdstock-monthly003550:2024092024-09-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3au041i10cr00n14rv71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-09-01 09:00:00raw79,300원86,300원78,600원79,100원3,870,564
cmveot3b7041l10crqzwrvaufstock-monthly003550:2024082024-08-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3b3041k10cr3jp62nqt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-08-01 09:00:00raw85,900원86,900원76,600원79,200원2,742,846
cmveot3bh041n10crlhyyl4ytstock-monthly003550:2024072024-07-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3bc041m10cr3b7j8jar1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-07-01 09:00:00raw80,300원87,300원79,200원86,700원3,481,830
cmveot3br041p10crd65odgsustock-monthly003550:2024062024-06-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3bm041o10cr2ail556t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-06-01 09:00:00raw81,300원85,300원78,600원80,600원3,676,999
cmveot3c1041r10crc8048hjwstock-monthly003550:2024052024-05-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3bw041q10crfmos9sai1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-05-01 09:00:00raw78,800원82,800원77,000원81,300원4,542,824
cmveot3cb041t10cr7xrvoljsstock-monthly003550:2024042024-04-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3c6041s10cr5ucjlxwg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-04-01 09:00:00raw88,400원88,600원73,900원79,400원5,726,007
cmveot3cm041v10cr5f66ce2pstock-monthly003550:2024032024-03-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3cg041u10crd3pu0mqw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-03-01 09:00:00raw93,500원101,500원86,600원87,500원5,522,723
cmveot3cx041x10cr7kppr5v7stock-monthly003550:2024022024-02-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3cr041w10croky7h9281
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-02-01 09:00:00raw81,800원103,600원81,200원93,700원10,522,657
cmveot3d6041z10crq6dgs34vstock-monthly003550:2024012024-01-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3d2041y10crevictmfl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2024-01-01 09:00:00raw85,700원86,000원71,200원82,000원7,719,565
cmveot3df042110crhz9l8kovstock-monthly003550:2023122023-12-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3db042010cr2kjnumc21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-12-01 09:00:00raw83,100원88,400원80,700원85,900원3,978,169
cmveot3dq042310crjye80buxstock-monthly003550:2023112023-11-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3dk042210crk07b8kn51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-11-01 09:00:00raw77,300원86,600원76,600원84,100원3,278,685
cmveot3e1042510cr6mgnf3gistock-monthly003550:2023102023-10-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3dw042410crjgl7jwzm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-10-01 09:00:00raw82,000원85,600원75,300원77,200원2,739,776
cmveot3ea042710crc1q9fwf4stock-monthly003550:2023092023-09-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3e5042610crvrunlb401
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-09-01 09:00:00raw82,600원86,400원82,100원83,800원2,593,216
cmveot3ek042910cryzucxuuistock-monthly003550:2023082023-08-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3eg042810crbddagjzc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-08-01 09:00:00raw83,100원87,500원79,500원82,100원4,307,316
cmveot3eu042b10crn5vvxd8xstock-monthly003550:2023072023-07-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ep042a10crh3tieysz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-07-01 09:00:00raw88,100원90,700원82,000원83,500원4,385,910
cmveot3f3042d10cryjp8yyjostock-monthly003550:2023062023-06-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ey042c10crkrlk4o9l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-06-01 09:00:00raw86,400원91,500원86,300원88,000원3,496,673
cmveot3fc042f10crwcu86hkwstock-monthly003550:2023052023-05-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3f8042e10cri8iz3cey1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-05-01 09:00:00raw86,500원91,700원85,700원86,000원3,750,015
cmveot3fl042h10cr47do3r3sstock-monthly003550:2023042023-04-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3fh042g10crvnx1zz151
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-04-01 09:00:00raw82,600원98,000원82,000원87,400원7,488,851
cmveot3fv042j10crsqydsl23stock-monthly003550:2023032023-03-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3fq042i10crs8laam4f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-03-01 09:00:00raw80,700원92,600원79,500원82,800원9,610,710
cmveot3g5042l10cr7xqp59ipstock-monthly003550:2023022023-02-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3g0042k10crozdl26tj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-02-01 09:00:00raw83,400원85,100원79,200원82,300원4,224,621
cmveot3ge042n10crewbjvqeostock-monthly003550:2023012023-01-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ga042m10cr1g8g7bo01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2023-01-01 09:00:00raw79,300원84,400원74,200원82,800원3,412,806
cmveot3gm042p10cr6q6m59ktstock-monthly003550:2022122022-12-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3gi042o10cr3p0r2kwa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-12-01 09:00:00raw84,600원85,500원78,000원78,100원3,311,035
cmveot3gw042r10crb9yz5e9estock-monthly003550:2022112022-11-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3gs042q10crc881oey41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-11-01 09:00:00raw78,700원86,100원78,300원84,100원4,499,563
cmveot3h5042t10crg83ee0t9stock-monthly003550:2022102022-10-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3h1042s10crlb7qztr61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-10-01 09:00:00raw74,100원80,700원73,500원79,200원3,731,693
cmveot3he042v10crmi2zazhostock-monthly003550:2022092022-09-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ha042u10crisegusc81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-09-01 09:00:00raw80,400원81,900원73,300원74,000원4,598,835
cmveot3hn042x10cr1nz6rc1cstock-monthly003550:2022082022-08-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3hj042w10crrc82mzuc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-08-01 09:00:00raw80,200원85,800원78,800원82,000원3,913,844
cmveot3hx042z10crz031id75stock-monthly003550:2022072022-07-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ht042y10crmhojfs901
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-07-01 09:00:00raw79,000원82,000원74,800원81,100원3,865,468
cmveot3i6043110crv500h3pdstock-monthly003550:2022062022-06-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3i2043010cr5lr7eyaz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-06-01 09:00:00raw82,000원82,000원75,300원77,900원5,847,545
cmveot3if043310crg56beyoestock-monthly003550:2022052022-05-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ia043210crw4n43sni1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-05-01 09:00:00raw72,700원82,000원69,600원80,200원5,966,893
cmveot3iq043510cr3t1443nvstock-monthly003550:2022042022-04-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3il043410crr1yu1oxs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-04-01 09:00:00raw76,500원77,000원70,700원73,300원3,682,923
cmveot3j1043710cr80z0nu8kstock-monthly003550:2022032022-03-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3iw043610crgso84cvq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-03-01 09:00:00raw74,900원76,400원70,500원76,400원5,077,665
cmveot3jf043910crrk7atxrxstock-monthly003550:2022022022-02-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3j8043810cr0xc46agg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-02-01 09:00:00raw74,800원78,200원72,900원75,200원4,741,297
cmveot3jp043b10cr6zqo4f6xstock-monthly003550:2022012022-01-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3jk043a10crcdns8k5y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2022-01-01 09:00:00raw80,900원84,500원71,900원74,000원7,151,538
cmveot3jy043d10crk1r2fpr4stock-monthly003550:2021122021-12-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ju043c10crt21138bp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-12-01 09:00:00raw78,400원89,000원76,800원80,900원18,259,664
4,940건 중 4,851–4,900← 이전98 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬