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
cmveot3kh043f10crx0z5rnsvstock-monthly003550:2021112021-11-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3k8043e10cr34g2l8z81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-11-01 09:00:00raw92,000원95,100원77,000원78,400원5,207,915
cmveot3kr043h10cruf2v2z8sstock-monthly003550:2021102021-10-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3km043g10crk61fcdl71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-10-01 09:00:00raw92,900원97,400원89,900원91,200원3,387,927
cmveot3l1043j10creyngiqm5stock-monthly003550:2021092021-09-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3kw043i10cr9iaywbnp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-09-01 09:00:00raw94,200원98,200원90,000원93,000원3,825,465
cmveot3la043l10crk5q73jkjstock-monthly003550:2021082021-08-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3l6043k10crlk21ew981
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-08-01 09:00:00raw94,500원97,700원88,000원95,300원5,845,012
cmveot3lk043n10cr95l9vdkostock-monthly003550:2021072021-07-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3lf043m10crphjf9n5k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-07-01 09:00:00raw102,000원102,500원94,200원94,200원6,463,542
cmveot3lv043p10cr4g4quzh4stock-monthly003550:2021062021-06-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3lq043o10cr3elgs1os1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-06-01 09:00:00raw101,000원107,000원96,500원102,500원8,843,589
cmveot3m4043r10crqta2k1o0stock-monthly003550:2021052021-05-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3m0043q10cray4r68zq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-05-01 09:00:00raw126,500원126,500원100,000원101,000원3,611,657
cmveot3me043t10crtz4907ymstock-monthly003550:2021042021-04-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3m9043s10cr9qjjc28b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-04-01 09:00:00raw90,800원126,500원89,500원126,500원12,990,471
cmveot3mn043v10cr1g0d0du2stock-monthly003550:2021032021-03-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3mi043u10cramo7fd3m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-03-01 09:00:00raw95,400원97,600원84,900원90,400원8,567,892
cmveot3mx043x10crwizgou9sstock-monthly003550:2021022021-02-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ms043w10crlcmdxd9v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-02-01 09:00:00raw98,500원114,500원93,500원93,900원9,857,921
cmveot3n7043z10crcr3revvostock-monthly003550:2021012021-01-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3n2043y10crwgzp09h01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2021-01-01 09:00:00raw88,000원119,000원86,900원99,100원22,730,631
cmveot3nh044110cr6eqmd07mstock-monthly003550:2020122020-12-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3nc044010crbztsrixy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-12-01 09:00:00raw71,700원97,700원71,700원87,500원19,740,466
cmveot3nr044310crt32ih0ibstock-monthly003550:2020112020-11-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3nm044210crvg177z361
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-11-01 09:00:00raw68,000원79,500원67,600원70,600원8,321,913
cmveot3o0044510cr51bpr9p2stock-monthly003550:2020102020-10-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3nw044410crwfe6iqxd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-10-01 09:00:00raw75,000원77,800원67,800원67,800원4,558,405
cmveot3o9044710cr7xkkos05stock-monthly003550:2020092020-09-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3o5044610cr1qupgbf21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-09-01 09:00:00raw82,300원84,700원71,900원74,100원6,265,305
cmveot3oi044910cr8vxsmeozstock-monthly003550:2020082020-08-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3oe044810crn54xiv7c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-08-01 09:00:00raw74,100원94,400원73,200원82,700원9,005,403
cmveot3os044b10cr4zjvloi9stock-monthly003550:2020072020-07-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3oo044a10crwvzdunrc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-07-01 09:00:00raw71,400원76,200원67,200원74,000원6,424,714
cmveot3p1044d10crdhelc8zvstock-monthly003550:2020062020-06-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ox044c10crec5u9cka1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-06-01 09:00:00raw63,000원79,100원62,900원71,200원8,617,382
cmveot3pb044f10crobvn08tjstock-monthly003550:2020052020-05-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3p6044e10crt0rh0mgw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-05-01 09:00:00raw60,000원65,300원59,600원63,100원5,986,163
cmveot3pk044h10crgcwj0tp1stock-monthly003550:2020042020-04-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3pg044g10crboe0va2s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-04-01 09:00:00raw57,900원64,300원53,100원62,000원6,474,883
cmveot3pu044j10crr8tzi104stock-monthly003550:2020032020-03-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3pp044i10crun6yjyzd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-03-01 09:00:00raw68,600원70,400원44,600원59,000원8,867,541
cmveot3q4044l10cr93h27mfxstock-monthly003550:2020022020-02-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3pz044k10crhmql2g5d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-02-01 09:00:00raw70,400원80,200원67,000원67,500원7,530,094
cmveot3qh044n10crvpzn50aistock-monthly003550:2020012020-01-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3qb044m10crk98pbu0l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2020-01-01 09:00:00raw74,100원74,600원69,100원70,300원5,421,777
cmveot3qv044p10crj2x0p3rfstock-monthly003550:2019122019-12-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3qp044o10cr7i2r0nim1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-12-01 09:00:00raw71,200원76,500원70,200원73,800원4,282,167
cmveot3r5044r10croddzjj91stock-monthly003550:2019112019-11-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3r0044q10cr1o3wjptf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-11-01 09:00:00raw69,000원74,200원68,600원71,000원4,284,675
cmveot3re044t10crzb4iitg0stock-monthly003550:2019102019-10-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ra044s10cr09v11hcv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-10-01 09:00:00raw70,000원70,600원66,300원69,400원4,012,910
cmveot3ro044v10crrjr3ynbtstock-monthly003550:2019092019-09-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3rj044u10cra6psg6tv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-09-01 09:00:00raw70,100원72,900원68,600원70,000원3,577,253
cmveot3rx044x10crcven1ge3stock-monthly003550:2019082019-08-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3rt044w10cr99do7mq51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-08-01 09:00:00raw70,900원72,300원67,800원71,200원4,515,498
cmveot3s7044z10crk2rfy1g9stock-monthly003550:2019072019-07-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3s2044y10cr6jkuokms1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-07-01 09:00:00raw77,500원78,200원70,700원70,700원4,345,092
cmveot3sh045110cr1ilhjjodstock-monthly003550:2019062019-06-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3sc045010crmb9gv9xo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-06-01 09:00:00raw72,400원78,500원71,800원76,900원3,912,101
cmveot3sr045310cr5vz8bqkqstock-monthly003550:2019052019-05-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3sm045210crr59c0r9x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-05-01 09:00:00raw73,500원76,000원68,900원73,300원4,270,474
cmveot3t1045510croh5eh89ustock-monthly003550:2019042019-04-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3sw045410crc6lvlpx41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-04-01 09:00:00raw77,000원79,200원72,200원73,000원4,878,669
cmveot3tb045710cr1wf4z6chstock-monthly003550:2019032019-03-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3t6045610cr5ogzwk1l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-03-01 09:00:00raw75,500원79,500원72,500원77,500원4,176,577
cmveot3tl045910crib1p4p4xstock-monthly003550:2019022019-02-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3th045810craeyshgz41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-02-01 09:00:00raw78,500원78,800원74,000원75,000원4,985,811
cmveot3tw045b10cr0l532fsvstock-monthly003550:2019012019-01-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3tr045a10crvlm52jpn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2019-01-01 09:00:00raw69,400원78,800원67,500원77,700원4,422,991
cmveot3u6045d10crbovt343bstock-monthly003550:2018122018-12-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3u1045c10crrm8l2kwk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2018-12-01 09:00:00raw73,100원75,900원67,000원69,900원4,754,184
cmveot3ug045f10cr8n52lft1stock-monthly003550:2018112018-11-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ub045e10crpkqd0mfn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2018-11-01 09:00:00raw65,900원73,500원64,600원72,200원4,260,685
cmveot3uq045h10crbwn1jywrstock-monthly003550:2018102018-10-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3ul045g10cr5ut0eyty1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2018-10-01 09:00:00raw72,500원74,100원61,400원66,300원4,888,423
cmveot3v0045j10crqbakvjevstock-monthly003550:2018092018-09-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3uv045i10cr3y993tf01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2018-09-01 09:00:00raw71,100원73,900원69,900원72,600원3,503,219
cmveot3va045l10crlqosjiz8stock-monthly003550:2018082018-08-01monthperiod2026-10-19 12:20:572026-10-19 12:20:57cmveot3v6045k10cruzmtpgxn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1mo2018-08-01 09:00:00raw76,400원76,500원69,300원71,500원4,225,450
4,940건 중 4,901–4,940← 이전99 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬