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
cmss6xpfg05pk0zfsh2c84pbqstock-5m003550:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpfc05pj0zfsn5a8p9ix1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:00:00raw114,200원118,900원113,900원117,000원26,257
cmsspuyn708ig0zfsd1sh47ovstock003550:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyn108if0zfsdgzj53zm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-14 09:00:00raw114,200원122,500원113,900원120,000원503,011
cmsr5fdvn05mx0zfsq8vqe5zkstock-5m003550:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdvk05mw0zfsc4mb855h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 15:30:00raw112,700원112,700원112,700원112,700원0
cmsr5fdvg05mv0zfsrdg7n20rstock-5m003550:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdvd05mu0zfsknz3tdgr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 15:25:00raw112,700원112,700원112,700원112,700원0
cmsr52ifs05k70zfs3g57if2tstock-5m003550:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ifn05k60zfs2da7cwmf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 15:20:00raw112,700원112,700원112,700원112,700원0
cmsr52ifi05k50zfsnwlp6uhpstock-5m003550:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ifd05k40zfshwefu5xa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 15:15:00raw112,700원112,700원112,200원112,700원8,487
cmsr4pntp05hv0zfs0bs4tdy6stock-5m003550:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:182026-08-13 15:20:18cmsr4pntm05hu0zfs5lff02py1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 15:10:00raw111,700원112,700원111,700원112,600원14,582
cmsr4j82n05gf0zfsb04lehb4stock-5m003550:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j82j05ge0zfsh5yp6cji1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 15:05:00raw111,550원112,100원111,500원111,700원6,543
cmsr4ct4n05f10zfs53ne9927stock-5m003550:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct4j05f00zfso9javlla1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 15:00:00raw111,100원111,600원111,100원111,600원6,966
cmsr46de105dx0zfsuk2wepy9stock-5m003550:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:182026-08-13 15:05:18cmsr46ddx05dw0zfs1sp135l61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:55:00raw111,200원111,300원111,000원111,100원4,335
cmsr402u705cr0zfsee2drqp7stock-5m003550:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402u305cq0zfso8avs6511
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:50:00raw111,000원111,300원110,900원111,200원4,951
cmsr3tipl05bf0zfsa0vqrehnstock-5m003550:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tiph05be0zfszhcw8c3b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:45:00raw111,100원111,500원111,000원111,000원4,100
cmsr3n31f05a70zfsu44xw92sstock-5m003550:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n31b05a60zfsyxmrzy8k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:40:00raw111,000원111,200원110,600원111,100원6,255
cmsr3gnca058r0zfsl7jfqidcstock-5m003550:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gnc6058q0zfsvwneqs3t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:35:00raw111,000원112,000원110,800원110,900원9,980
cmsr3a7j3057f0zfs4febl2tkstock-5m003550:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7iz057e0zfsu02gn10y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:30:00raw110,450원112,500원110,300원111,000원20,612
cmsr33sly056d0zfsa70ae7ejstock-5m003550:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33slu056c0zfsz16igzv01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:25:00raw110,500원110,600원110,400원110,400원1,684
cmsr2xdw6054z0zfs6r8fhzsrstock-5m003550:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdw2054y0zfs2ainyk5s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:20:00raw110,300원110,700원110,200원110,500원3,429
cmsr2qx5k053t0zfs9a6jaip1stock-5m003550:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx5g053s0zfsgfnsptg01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:15:00raw110,300원110,500원110,200원110,400원2,589
cmsr2ki8t052j0zfs8yku7xedstock-5m003550:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki8p052i0zfsox0jmtc41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:10:00raw110,400원110,500원110,200원110,300원1,647
cmsr2ki8l052h0zfs1l5thkqcstock-5m003550:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki8h052g0zfskxbf725x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:05:00raw110,600원110,600원110,300원110,400원1,796
cmsr27mve04zv0zfsnljdgcjmstock-5m003550:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mva04zu0zfs0erjak1h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:00:00raw110,600원110,700원110,300원110,600원3,427
cmsr217vr04yf0zfsmn8ijhg5stock-5m003550:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217vo04ye0zfs1g0rmhfm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:55:00raw110,700원110,800원110,400원110,400원1,745
cmsr1usd804x70zfs4pbsmvs7stock-5m003550:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1usd504x60zfsai27zzoq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:50:00raw110,700원111,000원110,500원110,800원2,030
cmsr1ocev04w10zfs1o5qo31gstock-5m003550:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1ocer04w00zfslgygvzvz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:45:00raw110,800원110,800원110,600원110,700원1,585
cmsr1hxfl04up0zfsr21zdyj6stock-5m003550:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxfh04uo0zfsq5tj9wzs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:40:00raw111,150원111,200원110,700원110,900원1,322
cmsr1bhp304tj0zfs1ra5w9eestock-5m003550:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:182026-08-13 13:45:18cmsr1bhoz04ti0zfsrp3jxfi11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:35:00raw111,150원111,200원111,100원111,150원705
cmsr1524704s90zfsuazn3ahvstock-5m003550:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1524404s80zfs953y7y8r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:30:00raw111,000원111,200원110,900원111,150원2,508
cmsr0yn0t04qv0zfs8mmk1ifdstock-5m003550:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0yn0p04qu0zfs2mhrhdki1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:25:00raw110,700원111,000원110,600원111,000원2,854
cmsr0yn0l04qt0zfsank4oqzcstock-5m003550:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0yn0i04qs0zfs5sqsdplk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:20:00raw111,050원111,300원110,700원110,800원3,439
cmsr0lrkv04of0zfsfgqpy7ekstock-5m003550:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrkr04oe0zfsiyaxydpj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:15:00raw111,000원111,100원111,000원111,050원646
cmsr0fbxv04n50zfsm122p8mqstock-5m003550:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbxs04n40zfsm0h64tcg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:10:00raw111,300원111,400원111,000원111,100원1,596
cmsr0fbxo04n30zfszvpixvkkstock-5m003550:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbxk04n20zfszepzrgl61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:05:00raw111,250원111,500원111,100원111,400원1,171
cmsr02h7c04kj0zfs0g9c08dpstock-5m003550:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h7804ki0zfsfd0by8kr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:00:00raw111,300원111,600원111,200원111,200원2,220
cmsqzw1fy04j50zfso0mzph67stock-5m003550:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1fu04j40zfs6smc139t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:55:00raw111,600원111,600원111,300원111,400원547
cmsqzpmt404i10zfsa577t3skstock-5m003550:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmt104i00zfsbiiondfh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:50:00raw111,550원111,600원111,500원111,500원712
cmsqzj6uh04gr0zfs5gt2f48ustock-5m003550:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6ud04gq0zfs6y12kza31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:45:00raw111,400원111,600원111,300원111,550원1,245
cmsqzcr1s04fd0zfssv5klz1istock-5m003550:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcr1o04fc0zfsf20vncqs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:40:00raw110,800원111,500원110,700원111,400원1,301
cmsqz6c6h04e50zfsop8fijfostock-5m003550:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c6d04e40zfsioggh4de1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:35:00raw111,100원111,100원110,800원110,800원1,221
cmsqz6c6904e30zfsn9mjfu23stock-5m003550:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c6504e20zfsun0wcc0u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:30:00raw111,400원111,400원111,000원111,050원3,039
cmsqytgrn04bl0zfsutrarh4cstock-5m003550:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgrh04bk0zfs00o2x9hh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:25:00raw111,400원111,400원111,300원111,400원306
cmsqytgra04bj0zfs7qzyrd2nstock-5m003550:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgr504bi0zfszr25bbj91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:20:00raw111,300원111,400원111,300원111,300원329
cmsqyglzp04910zfsk7ugce00stock-5m003550:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:182026-08-13 12:25:18cmsqyglzl04900zfs5vkqquhu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:15:00raw111,450원111,500원111,300원111,300원690
cmsqya6ai047p0zfstauo9c56stock-5m003550:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya6ae047o0zfszruemcwq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:10:00raw111,500원111,600원111,400원111,500원477
cmsqy3rca046h0zfsdgv9obnostock-5m003550:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3rc6046g0zfsp4u0g0t61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:05:00raw111,300원111,600원111,250원111,550원1,321
cmsqy3rc2046f0zfsuhcku0cvstock-5m003550:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3rby046e0zfsmkw2o40p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:00:00raw111,400원111,600원111,100원111,250원1,423
cmsqxqvvh043z0zfsxcek3zesstock-5m003550:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvve043y0zfseamdeufz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:55:00raw111,150원111,600원111,100원111,600원2,468
cmsqxkg55042n0zfscaupm6yvstock-5m003550:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg51042m0zfspsoee9gi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:50:00raw111,200원111,400원111,100원111,150원3,205
cmsqxe178041b0zfs50dekkkfstock-5m003550:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe174041a0zfszo5a4rdr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:45:00raw110,800원111,400원110,700원111,150원2,020
cmsqx7lgv04050zfsw8lv3d4wstock-5m003550:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7lgr04040zfsch36td0g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:40:00raw110,800원110,800원110,700원110,800원746
cmsqx15qy03yt0zfs7zxrik7ostock-5m003550:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15qu03ys0zfsa7yzq0q21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:35:00raw110,700원110,800원110,650원110,800원1,053
2,440건 중 1,951–2,000← 이전40 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬