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
cmspdua2300du0zfsdww3lehbstock-5m003550:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdua1z00dt0zfszhgguaxw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:50:00raw109,600원110,800원109,600원110,400원3,412
cmspdnv1a00ci0zfszdes5h1nstock-5m003550:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnv1600ch0zfsn46ndmmu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:45:00raw110,500원111,000원109,400원109,700원6,497
cmspdhghn00ba0zfsl1846l1tstock-5m003550:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhghj00b90zfsm7q86sup1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:40:00raw109,900원110,500원109,100원110,400원6,822
cmspdazkz009y0zfszhfo731zstock-5m003550:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazkv009x0zfsjp16b5o41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:35:00raw109,700원110,000원109,600원109,900원2,350
cmspd4kwo008s0zfsa2hd6ruzstock-5m003550:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kwk008r0zfsp6dvvqfe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:30:00raw109,800원110,200원109,700원109,700원3,525
cmspcy4xw007c0zfs6llt74ogstock-5m003550:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:35:182026-08-12 09:35:18cmspcy4xs007b0zfs86sppzjd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:25:00raw109,500원110,300원109,400원109,600원3,202
cmspcrqsa00660zfsxu5ydc88stock-5m003550:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqs700650zfsfb9uneov1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:20:00raw110,200원110,200원108,000원109,600원4,197
cmspcla9j004q0zfscmkfn1n0stock-5m003550:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla9f004p0zfs5y5brn0f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:15:00raw110,100원110,500원109,000원110,300원4,520
cmspceuio003k0zfsux66d3i9stock-5m003550:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:182026-08-12 09:20:18cmspceuik003j0zfs0etd4dh11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:10:00raw110,000원110,800원109,800원110,000원8,068
cmspc8etk002c0zfshc3a5xlxstock-5m003550:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8etg002b0zfs47juz2v81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:05:00raw109,800원110,900원109,500원110,100원11,428
cmspuz8p702tw0zfslcytegigstock003550:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8p402tv0zfs1ahcpviw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-12 09:00:00raw109,200원111,900원108,000원109,600원278,223
cmspc1zcr00100zfs7a7st8p1stock-5m003550:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zcn000z0zfslnxy8otr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:00:00raw109,200원110,800원108,700원109,800원6,148
cmsoajoqd02sm0zckik531ichstock-5m003550:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajoq802sl0zck1an4bvfe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 15:30:00raw108,300원108,300원108,300원108,300원0
cmsoad92a02rg0zckd46bll86stock-5m003550:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:182026-08-11 15:35:18cmsoad92402rf0zckc06zj9go1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 15:25:00raw108,300원108,300원108,300원108,300원0
cmsoa6tgf02q60zck60w702restock-5m003550:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:182026-08-11 15:30:18cmsoa6tg902q50zckb6260dsw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 15:20:00raw108,100원108,100원108,100원108,100원0
cmsoa0dld02oo0zckaygh14p8stock-5m003550:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dl702on0zckoy0bt6vk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 15:15:00raw107,800원108,700원107,700원108,100원4,312
cmso9tyog02ng0zckxcgmha8estock-5m003550:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyoa02nf0zckjtzbq7cs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 15:10:00raw107,700원108,300원107,500원108,300원8,472
cmso9nj1102mc0zckvs33o5ylstock-5m003550:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:182026-08-11 15:15:18cmso9nj0v02mb0zckfnvltjhf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 15:05:00raw107,900원108,000원107,600원107,700원4,130
cmso9h39t02l00zckzgzaj1mystock-5m003550:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h39o02kz0zckhl4h0ub91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 15:00:00raw108,100원108,100원107,900원107,900원2,374
cmso9aouh02jq0zck2s4p96d8stock-5m003550:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:192026-08-11 15:05:19cmso9aoty02jp0zckd7nl36gi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:55:00raw108,400원108,500원108,000원108,100원2,460
cmso9aotb02jo0zckw7febajwstock-5m003550:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:05:182026-08-11 15:05:19cmso9aosr02jn0zck25i08owh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:50:00raw108,600원108,700원108,000원108,400원3,774
cmso8xswl02h60zckbnof43uestock-5m003550:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xswe02h50zcku3epctjn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:45:00raw108,600원108,700원108,500원108,500원1,846
cmso8rd8h02g00zckoyju4irustock-5m003550:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd8c02fz0zcks7fyyb181
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:40:00raw108,500원109,200원108,500원108,700원2,900
cmso8rd8502fy0zckaqof33eostock-5m003550:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd7x02fx0zck0wyjftra1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:35:00raw108,500원108,800원108,500원108,500원1,387
cmso8eit102d80zckx07o09avstock-5m003550:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eisw02d70zckxu78qf3q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:30:00raw108,500원108,800원108,100원108,600원3,935
cmso882tm02c20zckp88g2txkstock-5m003550:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882th02c10zckejb1pty51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:25:00raw108,700원108,700원108,400원108,500원3,010
cmso81pe302au0zcku2pk11uestock-5m003550:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pdx02at0zck7i5ek2s11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:20:00raw108,700원108,900원108,500원108,700원2,330
cmso7v88s029k0zck0fcxm8n3stock-5m003550:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:182026-08-11 14:25:18cmso7v88m029j0zcksss7ho991
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:15:00raw108,600원108,700원108,400원108,600원1,551
cmso7oshi02880zck7qzxp141stock-5m003550:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7oshd02870zckfh9cib2h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:10:00raw108,600원109,100원108,600원108,700원2,295
cmso7idka026w0zckb83sqmimstock-5m003550:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idk4026v0zck8qdn57cx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:05:00raw108,400원108,900원108,400원108,600원2,205
cmso7bxtr025o0zck2a3o7gj0stock-5m003550:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxtl025n0zckxf0i94ix1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:00:00raw108,200원108,800원108,200원108,500원2,309
cmso75i4g024i0zck8fsvdzl0stock-5m003550:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i4b024h0zckj7pn17dm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:55:00raw108,400원108,500원108,100원108,300원1,548
cmso6z2f702360zck6pk9z6w5stock-5m003550:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2f202350zckv5kri30d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:50:00raw108,600원108,700원108,400원108,400원1,109
cmso6sngs021u0zck9bl2cr6rstock-5m003550:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6sngm021t0zck9kub5y111
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:45:00raw108,600원108,700원108,500원108,600원1,352
cmso6m7s9020m0zckc3s7lxk2stock-5m003550:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7s5020l0zckvyxtiy8f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:40:00raw108,500원109,100원108,400원108,500원1,367
cmso6fs2b01za0zckmjffkaf5stock-5m003550:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6fs2501z90zckgm9or7ks1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:35:00raw108,300원108,600원108,300원108,400원756
cmso69d4r01y00zck0b0jsohlstock-5m003550:20260811:13302026-08-11 13:30:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d4l01xz0zckehsmxm2d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:30:00raw108,200원108,400원108,100원108,300원1,764
cmso62xea01wk0zck1l9s4c6lstock-5m003550:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:182026-08-11 13:35:18cmso62xe301wj0zck3e4hztfq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:25:00raw108,150원108,200원108,100원108,100원373
cmso5whow01vc0zckw9wl81u0stock-5m003550:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whoq01vb0zck365fcpgo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:20:00raw108,500원108,500원108,100원108,150원1,519
cmso5q48001u40zckj6h5jj8pstock-5m003550:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q47v01u30zck2vs213o21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:15:00raw108,300원108,900원108,300원108,400원1,611
cmso5q47q01u20zckf3allqmqstock-5m003550:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q47m01u10zck6xepqbrz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:10:00raw108,500원108,700원108,300원108,400원1,414
cmso5d7co01rq0zck647gjt12stock-5m003550:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d7ck01rp0zck3bvn42wu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:05:00raw108,100원109,000원108,100원108,400원3,714
cmso56rm801qe0zcky7wmca9gstock-5m003550:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rm401qd0zck55yi19d51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:00:00raw108,600원108,600원108,100원108,100원1,659
cmso50cpd01p60zckq89yxrmrstock-5m003550:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cp801p50zckc20xvs1p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:55:00raw108,800원108,800원108,500원108,600원1,203
cmso50cp201p40zckgxc97arkstock-5m003550:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50coy01p30zckohav6wy81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:50:00raw108,900원108,900원108,700원108,700원1,654
cmso4nh8y01mg0zck52dpodhtstock-5m003550:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh8u01mf0zckstn4tcek1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:45:00raw108,800원109,000원108,600원108,800원1,732
cmso4h2gj01la0zckhaexk8fdstock-5m003550:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2gf01l90zck2p5nrs9h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:40:00raw109,100원109,300원108,800원108,900원2,383
cmso4amll01jw0zckcossqd5wstock-5m003550:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:182026-08-11 12:45:18cmso4amlh01jv0zckacn9fe4n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:35:00raw109,300원109,300원109,000원109,200원331
cmso4471201im0zck91ca97fvstock-5m003550:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso4470z01il0zck15u75o8d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:30:00raw109,500원109,600원109,000원109,300원2,758
cmso3xry701hc0zck0b0gn58cstock-5m003550:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrxw01hb0zck1rcnon1l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:25:00raw109,300원109,800원108,900원109,400원2,920
2,440건 중 2,101–2,150← 이전43 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬