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
cmspmrumt025q0zfsz4b7ojcnstock-5m003550:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrump025p0zfsrcppu9q61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:00:00raw109,300원109,400원109,200원109,200원1,078
cmspmlcur024i0zfsoiph85nsstock-5m003550:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcun024h0zfsvwc3a6ms1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:55:00raw109,100원109,400원109,000원109,400원1,661
cmspmf2bz02380zfs9uogj1lestock-5m003550:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2bu02370zfsvhm8ppew1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:50:00raw109,500원109,600원109,100원109,100원1,849
cmspmf2bq02360zfsnxf291custock-5m003550:20260812:13452026-08-12 13:45:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2bm02350zfscnrqyoma1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:45:00raw109,100원109,500원109,100원109,500원2,738
cmspm23em020m0zfs3qni50dgstock-5m003550:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23ed020l0zfshi56r9d31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:40:00raw109,100원109,200원109,000원109,100원1,652
cmsplvmro01z80zfs46ajyvrfstock-5m003550:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmrl01z70zfs3nbjfdx31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:35:00raw109,200원109,300원109,100원109,100원1,748
cmsplp7rh01y00zfsnjdigxypstock-5m003550:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7re01xz0zfstfkew8j81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:30:00raw109,400원109,400원109,100원109,300원2,177
cmspliu3h01ws0zfsp797indrstock-5m003550:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu3d01wr0zfsk3m2bk871
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:25:00raw109,600원109,600원109,300원109,300원2,143
cmsplccid01vi0zfspynzceyqstock-5m003550:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcci901vh0zfsxjl75n981
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:20:00raw109,700원109,700원109,500원109,500원1,862
cmspl606301u60zfsykqpvetsstock-5m003550:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:222026-08-12 13:25:22cmspl605z01u50zfspspdj1zv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:15:00raw109,800원109,900원109,600원109,600원1,741
cmspkzhnw01sw0zfsieglgfkwstock-5m003550:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:182026-08-12 13:20:18cmspkzhns01sv0zfs6k8l08l81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:10:00raw109,900원110,000원109,800원109,800원1,430
cmspkt5da01ro0zfsf4g4zdipstock-5m003550:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt5d301rn0zfsqr3ftygr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:05:00raw110,000원110,000원109,900원109,900원880
cmspkmm9601qg0zfsx8i7f8r5stock-5m003550:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm9201qf0zfskwxty2ji1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:00:00raw109,900원110,000원109,900원110,000원814
cmspkga5j01p20zfso14fo2dtstock-5m003550:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga5801p10zfshgvr96ru1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:55:00raw110,100원110,150원109,900원109,900원1,677
cmspk9rj601nw0zfszpmmndbustock-5m003550:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rj201nv0zfs2d5ywl7y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:50:00raw110,200원110,300원110,000원110,000원888
cmspk3fc701mm0zfs8l7wua15stock-5m003550:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:222026-08-12 12:55:22cmspk3fc301ml0zfsh9boytv01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:45:00raw110,100원110,500원110,000원110,200원2,098
cmspjwyzt01la0zfsiw53dmnvstock-5m003550:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyzp01l90zfs66bgnl3u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:40:00raw110,000원110,200원110,000원110,100원1,708
cmspjwyzk01l80zfss5tw6i5fstock-5m003550:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyzg01l70zfsyswvcsy61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:35:00raw110,200원110,400원110,000원110,000원3,223
cmspjk1en01io0zfsurzgak9fstock-5m003550:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1ej01in0zfs8aynngpu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:30:00raw110,200원110,400원110,200원110,200원1,920
cmspjdoda01hg0zfsycag08mhstock-5m003550:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdod601hf0zfswef7as6x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:25:00raw110,400원110,500원110,200원110,300원2,234
cmspj78r301g80zfsvaumnkz1stock-5m003550:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78qz01g70zfsede6ov8f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:20:00raw110,700원110,800원110,200원110,400원2,782
cmspj0r7401em0zfs6w8wuhnistock-5m003550:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r6z01el0zfs6vhes7991
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:15:00raw110,100원110,800원110,000원110,800원2,482
cmspiucdp01do0zfsy9icjn3lstock-5m003550:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucdl01dn0zfsyqfnxlbo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:10:00raw110,500원110,500원109,400원110,100원13,515
cmspiucdg01dm0zfszil66d1mstock-5m003550:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucdc01dl0zfs7kjqdiqf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:05:00raw110,200원110,600원109,200원110,400원14,118
cmspihgr401b20zfss30pdsq2stock-5m003550:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgr001b10zfs7g6vs7yl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:00:00raw111,000원111,200원108,500원110,200원9,710
cmspib1n3019q0zfsuxovx1ecstock-5m003550:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1mz019p0zfsxtp76ihm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:55:00raw110,800원111,100원110,700원111,000원2,120
cmspi4m4u018i0zfsy5pu5zn5stock-5m003550:20260812:11502026-08-12 11:50:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m4p018h0zfst4qbz6y91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:50:00raw110,800원111,000원110,700원110,800원1,489
cmsphy6co01760zfsj9izxdd7stock-5m003550:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy6ck01750zfspnlbj3ew1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:45:00raw110,800원111,000원110,600원110,800원3,434
cmsphrqi4015w0zfs68bfqykustock-5m003550:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqi1015v0zfsx80u0kst1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:40:00raw110,500원110,900원110,500원110,800원3,487
cmsphlbjv014o0zfs5cykj86ostock-5m003550:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbjs014n0zfsuzoq5e941
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:35:00raw111,000원111,100원110,400원110,600원3,828
cmsphevtq013c0zfs3x5gg98lstock-5m003550:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevtl013b0zfs0oyu2bep1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:30:00raw110,900원111,200원110,900원111,000원2,296
cmsph8g3301220zfs1ewszao4stock-5m003550:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g3001210zfs5qf7dw1f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:25:00raw110,600원111,000원110,500원111,000원2,290
cmsph8g2v01200zfsdg4lhebdstock-5m003550:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g2r011z0zfs2eb5at6v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:20:00raw110,900원111,100원110,600원110,700원3,253
cmspgvlhr00zi0zfsbv4ho18tstock-5m003550:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlhn00zh0zfso06mmwqg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:15:00raw110,700원111,200원110,600원111,000원2,426
cmspgp5py00y80zfs55xfytaistock-5m003550:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5pu00y70zfsey99jlnh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:10:00raw110,300원110,900원110,200원110,700원2,914
cmspgp5pq00y60zfspy8fjezpstock-5m003550:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5pm00y50zfsxoplned71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:05:00raw110,900원110,900원110,300원110,400원2,007
cmspgcb6b00vs0zfs9zq11jykstock-5m003550:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb6700vr0zfsnk1r8t8f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:00:00raw111,100원111,100원110,300원110,800원3,489
cmspg5vcn00ue0zfsm85u2wgkstock-5m003550:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5vck00ud0zfsmlynyadw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:55:00raw111,000원111,250원110,500원111,100원2,995
cmspfzggk00t20zfs8b1qov0fstock-5m003550:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzggg00t10zfs3y8ojgeb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:50:00raw111,400원111,500원110,100원111,100원4,827
cmspft0mp00rs0zfs4fmnokvlstock-5m003550:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:18cmspft0ml00rr0zfsehwzvyto1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:45:00raw111,800원111,900원111,200원111,400원5,649
cmspfml0f00qm0zfs9h3n8thestock-5m003550:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfml0a00ql0zfsqu26twk11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:40:00raw111,200원111,900원111,100원111,900원4,431
cmspfg5xv00p80zfs3a896uvrstock-5m003550:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5xr00p70zfsl1mpqryb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:35:00raw111,000원111,400원110,900원111,200원3,577
cmspf9qbc00o40zfsd4krxhyxstock-5m003550:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9qb800o30zfsxyjyhk9z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:30:00raw110,800원111,000원110,700원111,000원3,986
cmspf3ajh00mq0zfs8l144wi1stock-5m003550:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3ajd00mp0zfsflpberxk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:25:00raw110,400원111,000원110,300원110,900원2,367
cmspewvbc00lg0zfsqfox7pfsstock-5m003550:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:182026-08-12 10:30:18cmspewvb800lf0zfsdfp9ww0m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:20:00raw110,700원111,000원110,300원110,400원3,566
cmspeqfts00k80zfsaa4s8c1lstock-5m003550:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqfto00k70zfs63ddjv1h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:15:00raw110,800원110,900원110,500원110,700원4,220
cmspek0cp00iy0zfsru1mkx7ystock-5m003550:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:20:182026-08-12 10:20:18cmspek0cm00ix0zfs0vnn4aj61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:10:00raw110,600원110,800원110,500원110,700원2,103
cmspedkg400hm0zfsy522a658stock-5m003550:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkg000hl0zfsx6m04cdm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:05:00raw110,600원111,000원110,500원110,600원2,535
cmspe75ho00g80zfse4h605b1stock-5m003550:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75hk00g70zfs51f08w2d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:00:00raw110,600원111,000원110,300원110,600원4,368
cmspe0psf00f40zfsj8betx0xstock-5m003550:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0psc00f30zfse50jy37c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:55:00raw110,300원110,900원110,000원110,600원2,691
2,440건 중 2,051–2,100← 이전42 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬