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
cmssfv76c07hc0zfsk4qs8kubstock-5m003550:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv76907hb0zfsl26021km1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:10:00raw118,800원118,800원118,700원118,700원1,326
cmssfor8c07g40zfsznfnh9p3stock-5m003550:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor8807g30zfsqe1kdw3y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:05:00raw118,200원118,800원118,200원118,800원2,705
cmssfic9807eu0zfsn61juofistock-5m003550:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic9507et0zfsb2lcpy7f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:00:00raw118,600원118,700원118,200원118,200원1,921
cmssfbwjn07do0zfs7kmhvbwistock-5m003550:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:182026-08-14 13:05:18cmssfbwjj07dn0zfsbp6qf52s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:55:00raw118,500원118,700원118,100원118,600원4,730
cmssf5iu707ce0zfsrpr8oug4stock-5m003550:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5iu407cd0zfsh1tsns8t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:50:00raw118,200원118,500원118,000원118,400원2,279
cmssez13v07ay0zfsit7afabxstock-5m003550:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez13r07ax0zfs4u97svxk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:45:00raw118,200원118,400원117,800원118,100원3,754
cmssesm51079s0zfspdrwnsvtstock-5m003550:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm4y079r0zfs2ha05s461
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:40:00raw118,000원118,200원118,000원118,200원2,280
cmssem7yv078k0zfslyfwgebustock-5m003550:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7yr078j0zfs6ocqd4rw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:35:00raw118,200원118,200원117,900원118,000원2,398
cmssefqpy07760zfsq23e3003stock-5m003550:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqpv07750zfst14e72os1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:30:00raw118,200원118,300원118,100원118,200원3,086
cmsse9bta07600zfse2lpdv0jstock-5m003550:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9bt6075z0zfsy5w58qts1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:25:00raw117,900원118,200원117,800원118,100원3,011
cmsse2w56074o0zfsh6lbedmkstock-5m003550:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:182026-08-14 12:30:18cmsse2w52074n0zfs32fmytbo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:20:00raw117,900원118,000원117,800원117,800원1,947
cmssdwgcz073e0zfsfgoj84idstock-5m003550:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwgcv073d0zfsj0g7lsxy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:15:00raw117,600원117,900원117,600원117,800원2,744
cmssdq1ej07240zfsvjvo5zobstock-5m003550:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1eg07230zfs5wx70jet1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:10:00raw117,300원117,700원117,300원117,700원2,621
cmssdjlnm070u0zfsha6khycastock-5m003550:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjlnj070t0zfsqn30ssm11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:05:00raw117,300원117,400원117,300원117,400원1,653
cmssdd5zl06zk0zfshlchztr3stock-5m003550:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5zh06zj0zfspvrx0mh61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:00:00raw117,200원117,600원117,100원117,400원2,554
cmssd6r1h06ya0zfs149qwt53stock-5m003550:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6r1d06y90zfs323x3jp01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:55:00raw117,100원117,300원117,100원117,100원1,635
cmssd0b9k06x00zfs2qp4fg29stock-5m003550:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:182026-08-14 12:00:18cmssd0b9g06wz0zfsye3xtuat1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:50:00raw117,000원117,400원116,800원117,100원3,774
cmssctvqp06vq0zfsobs2sm2bstock-5m003550:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:18cmssctvql06vp0zfs5sl6wlge1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:45:00raw117,100원117,600원117,000원117,000원4,308
cmsscngkl06ue0zfsqk50q9yastock-5m003550:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngkh06ud0zfsoocze7td1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:40:00raw116,800원117,200원116,700원117,100원2,406
cmsscngkd06uc0zfsvkd4vp1rstock-5m003550:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngk906ub0zfsnnynvoty1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:35:00raw115,800원117,000원115,700원116,800원8,252
cmsscal4u06ru0zfsvt69bn1gstock-5m003550:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscal4q06rt0zfse1mpnehu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:30:00raw115,800원116,000원115,700원115,800원2,189
cmssc45e706qm0zfs75d7pzdzstock-5m003550:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45e306ql0zfsl3ku6u4d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:25:00raw116,200원116,200원115,500원115,700원2,920
cmssc45dz06qk0zfs8gog7yhxstock-5m003550:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45dv06qj0zfsdkkl0g5v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:20:00raw116,300원116,300원116,100원116,200원1,695
cmssbras106o40zfs3fu1i6lrstock-5m003550:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbrarx06o30zfs5pyj7siq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:15:00raw116,600원116,700원116,200원116,300원2,356
cmssbkvdw06mu0zfs08iw0k25stock-5m003550:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:182026-08-14 11:20:18cmssbkvds06mt0zfsq5y48fi51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:10:00raw117,000원117,100원116,600원116,600원6,040
cmssbeg3b06lg0zfs68brx79gstock-5m003550:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg3606lf0zfsko735ves1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:05:00raw117,100원117,200원117,000원117,000원2,101
cmssbeg3006le0zfsz4jobt9astock-5m003550:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg2w06ld0zfsdoe5uq6j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:00:00raw116,500원117,100원116,500원117,100원4,498
cmssb1kl706iw0zfsssv813ojstock-5m003550:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kl306iv0zfsjyj37u461
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:55:00raw116,550원116,600원116,200원116,500원3,728
cmssava2n06hq0zfsgfncktxistock-5m003550:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava2j06hp0zfsgtq2sas61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:50:00raw116,600원117,000원116,400원116,500원3,545
cmssaopyv06gg0zfsieu3pa8wstock-5m003550:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:182026-08-14 10:55:18cmssaopys06gf0zfs0c4fxjsd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:45:00raw116,750원117,000원116,500원116,600원5,433
cmssaia7p06f40zfsivgzwgdmstock-5m003550:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia7l06f30zfsmrbwcyic1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:40:00raw117,100원117,300원116,700원116,750원4,541
cmssabvbb06ds0zfshabfbd9bstock-5m003550:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabvb706dr0zfsxfys2b1t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:35:00raw116,950원117,200원116,900원117,100원3,509
cmssa5fm206cg0zfswho3u5rtstock-5m003550:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fly06cf0zfs4uypb8vb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:30:00raw117,400원117,400원116,800원116,900원3,485
cmss9z00r06ba0zfsy7yoo37astock-5m003550:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9z00n06b90zfskx5b9wwu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:25:00raw117,600원117,700원116,700원117,400원8,048
cmss9z00i06b80zfsxdy0ll5bstock-5m003550:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9z00f06b70zfsod7hrzi71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:20:00raw117,700원118,000원117,500원117,600원2,936
cmss9m5de068q0zfs0912w3vdstock-5m003550:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5d5068p0zfsskyyphjt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:15:00raw117,800원118,000원117,600원117,750원3,295
cmss9fphd067e0zfs2kusyuebstock-5m003550:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fph5067d0zfs24pzr6nl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:10:00raw118,300원118,300원117,800원117,900원4,131
cmss999r006660zfs4nhg4ulastock-5m003550:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999qw06650zfscmo2xotg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:05:00raw117,900원118,800원117,900원118,300원5,482
cmss999qs06640zfsliy5j4systock-5m003550:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999qo06630zfsd4960c5u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:00:00raw118,700원118,700원117,900원117,900원6,731
cmss8wf0j063o0zfsune2tin2stock-5m003550:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wf0f063n0zfs4pluxviy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:55:00raw118,050원118,900원118,050원118,800원4,545
cmss8q2gv062g0zfszz8m58nwstock-5m003550:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2gs062f0zfseoafig8f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:50:00raw118,600원118,700원117,700원118,100원10,296
cmss8jkcr060y0zfsz9oks109stock-5m003550:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkcn060x0zfsooyqarsv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:45:00raw118,800원118,900원118,100원118,700원8,180
cmss8d4pi05zu0zfsq05wn2ahstock-5m003550:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:182026-08-14 09:50:18cmss8d4pe05zt0zfs9hq5iunk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:40:00raw119,900원120,200원118,700원118,800원13,185
cmss86oyw05yi0zfsv9aklsbqstock-5m003550:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86oys05yh0zfskaq2masn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:35:00raw121,800원122,500원119,600원119,900원22,852
cmss80a1705x40zfspthoxzeqstock-5m003550:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss80a1405x30zfsa8rwy9o01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:30:00raw119,550원122,000원119,500원121,900원33,511
cmss7tue405vw0zfs4fua011hstock-5m003550:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tue005vv0zfsl3j4d4931
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:25:00raw118,000원119,600원117,600원119,500원20,464
cmss7nekb05uo0zfs4zwcj3blstock-5m003550:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nek705un0zfsvqvn2qlp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:20:00raw116,800원118,900원116,500원118,100원12,039
cmss7gzrl05te0zfses3m79x7stock-5m003550:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzrh05td0zfs9xy4onad1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:15:00raw117,700원118,700원116,600원116,900원17,490
cmss7gzrc05tc0zfswc896l9pstock-5m003550:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzr905tb0zfs9zvm03i41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:10:00raw116,900원117,900원116,000원117,600원8,084
cmss744h205qs0zfsu1e9swwzstock-5m003550:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744gz05qr0zfs5ynoo9ym1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:05:00raw117,000원117,600원116,200원116,900원11,568
2,440건 중 1,901–1,950← 이전39 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬