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
cmso3xrxj01ha0zckbjx0ktbcstock-5m003550:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrxa01h90zckhiigqqzs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:20:00raw108,800원109,600원108,700원109,400원5,225
cmso3kwi001eu0zcksiumfro7stock-5m003550:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwhw01et0zckhq4m3cnw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:15:00raw108,600원109,200원108,400원108,800원2,230
cmso3egyc01dk0zck4eivv57wstock-5m003550:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egy601dj0zck481236nz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:10:00raw108,600원108,700원108,500원108,700원1,139
cmso381vw01c80zck203rofphstock-5m003550:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381vq01c70zckdq6k0vvd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:05:00raw109,100원109,100원108,600원108,600원2,196
cmso31ma901ay0zck24aj68pbstock-5m003550:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31ma301ax0zcko9u0g0b51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:00:00raw109,300원109,600원109,000원109,000원3,255
cmso2v6h1019q0zckxoo2zvrastock-5m003550:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6gx019p0zcka2e55jx11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:55:00raw109,600원109,700원109,200원109,300원2,104
cmso2osxn018g0zcklyfndvasstock-5m003550:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2osxj018f0zckodk6wo5w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:50:00raw109,700원110,100원109,500원109,500원2,921
cmso2ibs801760zck5ilbtg4ystock-5m003550:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:182026-08-11 11:55:18cmso2ibs401750zckenq6mpim1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:45:00raw109,800원110,000원109,500원109,800원2,061
cmso2bw2l015w0zcksk36ajv4stock-5m003550:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw2h015v0zckx4s7r1961
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:40:00raw109,500원110,000원109,450원109,800원2,586
cmso25h4t014k0zckp5oagg0estock-5m003550:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h4n014j0zckvqodym541
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:35:00raw109,200원109,600원109,200원109,450원1,432
cmso1z1xi01380zckos46wy5rstock-5m003550:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1x901370zcktvpymedi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:30:00raw109,600원109,700원109,100원109,200원1,984
cmso1slrf01200zckt0d8tuhostock-5m003550:20260811:11252026-08-11 11:25:00instantevent2026-08-11 11:35:172026-08-11 11:35:17cmso1slrb011z0zckcwr5ug101
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:25:00raw109,600원109,900원109,500원109,700원2,055
cmso1m60m010s0zcksdmfpgejstock-5m003550:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m60g010r0zckym75y8fq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:20:00raw109,600원109,800원109,600원109,600원1,653
cmso1fr2500zg0zckzwxwf9hjstock-5m003550:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr1z00zf0zck36cv00cj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:15:00raw109,800원110,000원109,600원109,600원2,017
cmso19bcv00ya0zck98u76f8gstock-5m003550:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19bcp00y90zckud1to0xn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:10:00raw109,400원110,000원109,400원109,700원2,213
cmso12vpj00wy0zckax2tp92fstock-5m003550:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vpd00wx0zck0klz8pw51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:05:00raw109,600원109,800원109,300원109,500원2,237
cmso0wgov00vg0zck80uh2wc2stock-5m003550:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgoo00vf0zckyfv6q72p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:00:00raw109,400원109,700원109,100원109,700원1,829
cmso0q0za00ue0zckhb7telgcstock-5m003550:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:182026-08-11 11:05:18cmso0q0z300ud0zckr68vvl0v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:55:00raw109,700원109,800원109,200원109,400원3,909
cmso0jlcb00t60zck66jt9cgqstock-5m003550:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlc400t50zckxx736ia51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:50:00raw109,900원110,500원109,600원109,600원2,226
cmso0d5kj00ro0zckpm83hxjmstock-5m003550:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5kd00rn0zckt7lqe0f01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:45:00raw110,400원110,500원109,700원109,900원3,968
cmso06qmo00qm0zckm7viqg8qstock-5m003550:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qmk00ql0zckudugx4yi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:40:00raw109,600원110,500원109,400원110,300원8,402
cmso00axh00pc0zckmow8cfjjstock-5m003550:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00axd00pb0zck9q2ns7xa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:35:00raw109,100원109,900원108,900원109,600원4,425
cmsnztv8f00o20zcki6eu6evastock-5m003550:20260811:10302026-08-11 10:30:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv8900o10zck2ukury7h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:30:00raw109,200원109,600원109,100원109,100원3,627
cmsnzng9c00mq0zckas01bdgdstock-5m003550:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng9600mp0zcku1qqrwwg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:25:00raw109,400원109,600원109,100원109,400원2,963
cmsnzh0y300lg0zckhhk8goekstock-5m003550:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0xw00lf0zckufh1p7du1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:20:00raw109,200원109,700원109,100원109,400원5,810
cmsnzal1q00ka0zckdcczexhlstock-5m003550:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzal1j00k90zck1zpq06481
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:15:00raw109,100원109,300원109,000원109,200원3,526
cmsnz462000iu0zck4i76juuestock-5m003550:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz461w00it0zckutcghr471
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:10:00raw108,700원109,200원108,200원109,100원3,217
cmsnyxq7d00hk0zck54b5gu59stock-5m003550:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:182026-08-11 10:15:18cmsnyxq7800hj0zckbp4p21jp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:05:00raw108,400원108,700원108,000원108,500원4,218
cmsnyraih00gc0zckflgl6gkhstock-5m003550:20260811:10002026-08-11 10:00:00instantevent2026-08-11 10:10:172026-08-11 10:10:17cmsnyraia00gb0zck47d42gsi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:00:00raw108,650원108,700원108,200원108,500원2,272
cmsnykuut00f00zckq4y5sfrsstock-5m003550:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykuun00ez0zckpejvyzdn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:55:00raw108,900원109,000원108,500원108,600원2,033
cmsnykuug00ey0zckgiozwh8rstock-5m003550:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykuuc00ex0zck6h1o4jvh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:50:00raw108,450원109,000원108,450원109,000원2,716
cmsnykuu600ew0zckq1bj3y0hstock-5m003550:20260811:09452026-08-11 09:45:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykuu200ev0zckag8arwil1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:45:00raw108,300원108,500원108,300원108,500원1,954
cmsny1kfx00b80zck2cxfuocmstock-5m003550:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kfq00b70zckqgzd38lj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:40:00raw108,200원108,600원108,200원108,300원1,858
cmsnxv5ip009u0zckal408io7stock-5m003550:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5ij009t0zckbx5oxhm91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:35:00raw108,100원108,300원107,850원108,300원2,431
cmsnxopt4008q0zckfes7sjecstock-5m003550:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:182026-08-11 09:40:18cmsnxopsy008p0zckmcll7feo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:30:00raw108,300원108,700원108,100원108,200원3,461
cmsnxia3x007e0zckf6oblbqfstock-5m003550:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia3r007d0zcky0uaq0al1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:25:00raw107,700원108,300원107,700원108,200원3,233
cmsnxbwbu00640zckhogf0yz4stock-5m003550:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:202026-08-11 09:30:20cmsnxbwbo00630zckmct6ttuu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:20:00raw107,600원108,300원107,400원107,700원3,452
cmsnx5ffv004w0zckee1eb558stock-5m003550:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5ffp004v0zckvt6erq5a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:15:00raw107,600원108,200원107,400원107,500원3,976
cmsnwyzqg003m0zckannnonvistock-5m003550:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzqa003l0zckm7sjarm31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:10:00raw108,100원108,500원107,300원107,700원3,524
cmsnwsk29002c0zckq8a8dlgwstock-5m003550:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsk25002b0zckr1mt33it1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:05:00raw107,700원108,700원107,600원108,600원5,107
cmsofje8f02tw0zckccz59lbcstock003550:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje8b02tv0zckjl99ewo31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-11 09:00:00raw107,800원110,500원107,100원108,300원235,347
cmsnwm5cm00100zckbbu9uyjistock-5m003550:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm5cg000z0zckd33qeodn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:00:00raw107,800원109,600원107,100원108,100원13,885
cmsmv3u9z02so0zgax0rwo7c8stock-5m003550:20260810:15302026-08-10 15:30:00instantevent2026-08-10 15:40:182026-08-10 15:40:18cmsmv3u9e02sn0zgao98bsnin1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 15:30:00raw107,400원107,400원107,400원107,400원0
cmsmuxe2k02re0zgadzaiiu2jstock-5m003550:20260810:15252026-08-10 15:25:00instantevent2026-08-10 15:35:172026-08-10 15:35:17cmsmuxe2e02rd0zgaceh1l96u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 15:25:00raw107,400원107,400원107,400원107,400원0
cmsmuqydy02q40zgag27jmxt7stock-5m003550:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqydu02q30zgabsrtuv3n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 15:20:00raw107,500원107,500원107,500원107,500원0
cmsmuqydp02q20zganjn2ygnostock-5m003550:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqydi02q10zgar7v2d1ey1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 15:15:00raw107,700원107,700원107,300원107,500원3,822
cmsmue3q102nk0zgameothlfwstock-5m003550:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3pv02nj0zga50v3eynv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 15:10:00raw107,600원107,700원107,500원107,700원5,508
cmsmu7o0l02m80zga020fklngstock-5m003550:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7o0d02m70zgahudczqdu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 15:05:00raw107,500원107,600원107,400원107,600원1,801
cmsmu193202l00zga07cnv0dustock-5m003550:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu192y02kz0zgaqd2jsyfl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 15:00:00raw107,400원107,500원107,400원107,500원624
cmsmu192s02ky0zga9srfl1sistock-5m003550:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu192m02kx0zgaj0qu6qqk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:55:00raw107,200원107,500원107,200원107,400원1,257
2,440건 중 2,151–2,200← 이전44 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬