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
cmsqwuqt803xh0zfsuo3skboqstock-5m003550:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqt403xg0zfsnudey4lv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:30:00raw110,800원110,900원110,500원110,650원3,836
cmsqwob3303wb0zfsrireid2tstock-5m003550:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob2z03wa0zfsbnf7ydju1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:25:00raw111,350원111,700원110,700원110,800원5,980
cmsqwhvfg03uv0zfstpot41zbstock-5m003550:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvfc03uu0zfspny9nxjd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:20:00raw111,350원111,400원111,300원111,400원432
cmsqwbgf203tl0zfsrkh4560xstock-5m003550:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgey03tk0zfsq6g4wesk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:15:00raw111,400원111,400원111,300원111,350원257
cmsqw50on03sf0zfsrj47trglstock-5m003550:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50ok03se0zfsokljc3ov1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:10:00raw111,400원111,400원111,300원111,300원400
cmsqvykxc03r10zfs05nuepnxstock-5m003550:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykx803r00zfsrfhdyj341
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:05:00raw111,700원111,700원111,300원111,300원1,894
cmsqvs5zq03pv0zfsedk0imxnstock-5m003550:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5zm03pu0zfs2jp6iztk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:00:00raw111,600원111,800원111,600원111,700원2,058
cmsqvlqaj03on0zfs4b8wyqnmstock-5m003550:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:182026-08-13 11:05:18cmsqvlqag03om0zfsrc6i9wwt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:55:00raw111,600원111,700원111,500원111,700원529
cmsqvfc2l03nb0zfsc36wzsssstock-5m003550:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfc2h03na0zfs63cdg49o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:50:00raw111,300원111,900원111,200원111,600원4,254
cmsqv8vlv03lx0zfs73l9ovr2stock-5m003550:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vlr03lw0zfsls0cvyrt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:45:00raw111,300원111,400원110,900원111,300원4,229
cmsqv2fyl03kp0zfsjzpf36rfstock-5m003550:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:182026-08-13 10:50:18cmsqv2fyd03ko0zfsgkfpwh441
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:40:00raw111,200원111,400원111,200원111,300원1,927
cmsquw07s03jl0zfsj1t6o0z8stock-5m003550:20260813:10352026-08-13 10:35:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw07p03jk0zfsblvgpaez1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:35:00raw111,200원111,400원111,000원111,200원1,868
cmsqupkhr03i30zfs6sg484m1stock-5m003550:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkhj03i20zfsgd1j7w0b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:30:00raw110,400원111,400원110,300원111,400원4,029
cmsquj5j303gz0zfs8lgr9uwsstock-5m003550:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5iz03gy0zfsyw58170f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:25:00raw111,100원111,200원110,300원110,500원6,927
cmsqucpuk03fp0zfsxb64uclvstock-5m003550:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpug03fo0zfsunsihvv01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:20:00raw111,500원111,600원111,100원111,100원2,182
cmsqu6a5603e90zfsbmdkwqccstock-5m003550:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a5303e80zfsr2cbdxt41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:15:00raw111,400원111,600원111,400원111,500원1,032
cmsqtzvqh03d50zfsdsalxf4dstock-5m003550:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:192026-08-13 10:20:19cmsqtzvqa03d40zfs6l3ici051
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:10:00raw111,550원111,700원111,300원111,500원1,957
cmsqtzvq103d30zfsto961gr4stock-5m003550:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:20:192026-08-13 10:20:19cmsqtzvpv03d20zfs0x8iu6ka1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:05:00raw111,550원111,800원111,400원111,600원3,441
cmsqtn1qr03aj0zfsptsvlrbsstock-5m003550:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1qn03ai0zfsf65b5h7g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:00:00raw111,850원111,900원111,500원111,500원1,819
cmsqtgkz103990zfsuee8rhjxstock-5m003550:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkyx03980zfsni83ibvc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:55:00raw111,600원111,900원111,300원111,900원3,212
cmsqta5mt03810zfsr3c4sf5sstock-5m003550:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5mp03800zfs2wxonr1y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:50:00raw111,800원111,800원111,300원111,600원3,352
cmsqt3p8s036r0zfszbrp2u4tstock-5m003550:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p8o036q0zfsenzyp11v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:45:00raw111,500원111,800원111,100원111,800원5,736
cmsqsxacm035d0zfszo9uwra4stock-5m003550:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxace035c0zfs2iaotaus1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:40:00raw112,250원112,300원111,500원111,550원1,766
cmsqsqulv03450zfs1dtbmqbustock-5m003550:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsqulr03440zfseqj9e7na1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:35:00raw112,100원112,600원112,000원112,300원5,606
cmsqskevb032t0zfsj1wx60gjstock-5m003550:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskev7032s0zfs36vro0l91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:30:00raw112,300원112,300원111,800원112,200원3,224
cmsqse02l031j0zfs1ey81pkqstock-5m003550:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqse02g031i0zfsl2qwew3r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:25:00raw111,600원112,500원111,400원112,400원7,091
cmsqs7mt6030d0zfs6jav6qrpstock-5m003550:20260813:09202026-08-13 09:20:00instantevent2026-08-13 09:30:212026-08-13 09:30:21cmsqs7mt1030c0zfssfmkqch91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:20:00raw110,800원111,700원110,300원111,600원2,960
cmsqs14ip02z50zfsv9rrhy4fstock-5m003550:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14il02z40zfs1rlnfx601
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:15:00raw111,700원111,800원110,300원110,800원3,825
cmsqrup7k02xn0zfs2d0mg8q2stock-5m003550:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup7g02xm0zfsmlsm98vq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:10:00raw112,100원112,200원111,600원111,800원5,000
cmsqrup7c02xl0zfsux9w0shmstock-5m003550:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup7802xk0zfssweuhidq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:05:00raw110,700원112,200원110,300원112,150원7,334
cmsqrhu5v02vb0zfsipm1pigdstock-5m003550:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu5r02va0zfs5r9v1lfn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:00:00raw110,000원111,100원109,800원110,800원4,840
cmsraf3m005o90zfsvk38mw0ystock003550:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3lw05o80zfsorku0jf51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-13 09:00:00raw110,000원113,700원109,800원113,700원423,979
cmsppziuy02so0zfs14tfr4mcstock-5m003550:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppziut02sn0zfsykpxtdvn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 15:30:00raw109,600원109,600원109,600원109,600원0
cmsppt37u02re0zfsaueua4g7stock-5m003550:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt37q02rd0zfsqkvlpra91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 15:25:00raw109,600원109,600원109,600원109,600원0
cmsppmpsh02q80zfs3y76ayr5stock-5m003550:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpsd02q70zfsmx9l2sif1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 15:20:00raw109,300원109,300원109,300원109,300원0
cmsppg8gf02os0zfs6dazeavostock-5m003550:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8gb02or0zfsyl46c1u91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 15:15:00raw109,500원109,900원109,100원109,300원3,956
cmspp9t7p02no0zfsgnba3scxstock-5m003550:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t7l02nn0zfs63gpke481
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 15:10:00raw109,600원109,900원109,300원109,400원4,533
cmspp3kj702me0zfswtj5l5enstock-5m003550:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kj302md0zfscuiwwbs91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 15:05:00raw109,500원109,700원109,400원109,600원3,929
cmspowy3002l20zfs51ked7bhstock-5m003550:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowy2w02l10zfs9eitge1h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 15:00:00raw109,500원109,800원109,300원109,500원3,321
cmspoqig402js0zfs22jbog4gstock-5m003550:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqig002jr0zfsk9ouuiqe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:55:00raw109,700원109,800원109,200원109,500원4,768
cmspokb5g02ik0zfsfatigobystock-5m003550:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb5c02ij0zfsxd8yrqfb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:50:00raw109,500원109,800원109,300원109,700원3,077
cmspodnpc02ha0zfsn384w97astock-5m003550:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnp802h90zfs8l4ip99l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:45:00raw109,000원109,600원109,000원109,400원3,364
cmspo77yj02fs0zfs9x1g2k5gstock-5m003550:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77ye02fr0zfszwvkbyhp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:40:00raw109,000원109,100원109,000원109,000원1,350
cmspo0t9102eo0zfspjiz1xmrstock-5m003550:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t8t02en0zfso5swde1e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:35:00raw109,100원109,300원109,000원109,000원1,825
cmspnuhxl02de0zfsn9u9amo6stock-5m003550:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:242026-08-12 14:40:24cmspnuhxh02dd0zfsslfo5fu31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:30:00raw108,600원109,200원108,600원109,000원2,648
cmspnnxpx02c20zfstemjhz1tstock-5m003550:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxpm02c10zfsg7qzqjjn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:25:00raw108,700원108,800원108,600원108,700원2,463
cmspnhjd602as0zfsf6pnvfsustock-5m003550:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjd302ar0zfslwt4kvix1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:20:00raw108,700원108,800원108,600원108,600원2,918
cmspnb2wn029e0zfs5daj9y40stock-5m003550:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:182026-08-12 14:25:18cmspnb2wf029d0zfs7tpbwu7g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:15:00raw109,000원109,000원108,700원108,700원2,565
cmspn4oiz028a0zfswm5nm228stock-5m003550:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4oiv02890zfs06t6t2he1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:10:00raw109,100원109,200원108,900원108,900원1,982
cmspmy7g6026w0zfsx81fw9g3stock-5m003550:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7g3026v0zfskedqgwuq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:05:00raw109,200원109,200원109,100원109,100원1,150
2,440건 중 2,001–2,050← 이전41 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬