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
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
cmsmtof5r02ig0zgago87td6ystock-5m003550:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof5m02if0zgawxnfar2o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:50:00raw107,100원107,400원106,900원107,200원9,358
cmsmthyqd02h20zga8gm1ii3mstock-5m003550:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyq802h10zga9x7dhh6d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:45:00raw107,200원107,200원107,000원107,000원804
cmsmtbj0i02fw0zgacaxa9grystock-5m003550:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbj0b02fv0zgaasyv79qs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:40:00raw107,300원107,400원107,100원107,100원2,738
cmsmt53b202ek0zgaydodhf0bstock-5m003550:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt53as02ej0zgakzvmcmoz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:35:00raw107,500원107,500원107,200원107,300원1,449
cmsmt53ae02ei0zga0xyj2sdwstock-5m003550:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt53a402eh0zgaydwzzxmm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:30:00raw107,500원107,600원107,400원107,500원1,454
cmsmss8nr02c00zgaxcpuv903stock-5m003550:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8nl02bz0zga9e4samrw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:25:00raw107,400원107,600원107,400원107,600원1,348
cmsmslt8p02au0zgav4zpdpf1stock-5m003550:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt8k02at0zgalswga4t91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:20:00raw107,400원107,500원106,900원107,500원2,048
cmsmsfd6702980zgasilfiu6gstock-5m003550:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:25:172026-08-10 14:25:17cmsmsfd6102970zgak6pvayx11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:15:00raw107,400원107,700원107,300원107,300원2,325
cmsms8y9v02860zga97n8ekv2stock-5m003550:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y9p02850zgaldqafhpc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:10:00raw107,400원107,600원107,400원107,500원3,480
cmsms2imb02700zgajruzha9lstock-5m003550:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:182026-08-10 14:15:18cmsms2im4026z0zgajws13x7l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:05:00raw106,900원107,500원106,800원107,400원5,360
cmsmrw2v7025o0zgal6cq650tstock-5m003550:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2v1025n0zgaduw247mc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 14:00:00raw106,500원106,900원106,400원106,800원1,549
cmsmrpnyd024i0zgajl8gjt4estock-5m003550:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpny8024h0zgak7fxylxt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:55:00raw106,600원106,600원106,300원106,500원2,462
cmsmrj93702340zga3gik2u2qstock-5m003550:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj93202330zgafimkbywb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:50:00raw106,700원106,700원106,500원106,700원938
cmsmrcsjk021s0zgabt09ctaustock-5m003550:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsje021r0zga66pddsfn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:45:00raw106,500원106,700원106,300원106,700원1,927
cmsmr6cwp020k0zgadnxxt3umstock-5m003550:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cwj020j0zgau9vry8y31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:40:00raw106,500원106,600원106,200원106,400원1,374
cmsmqzxvi01za0zgaa8po2td0stock-5m003550:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxvd01z90zgabyy34btl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:35:00raw106,600원106,800원106,500원106,500원2,076
cmsmqti6001y20zga59lt1tb6stock-5m003550:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti5w01y10zga7vfim9np1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:30:00raw106,800원106,800원106,400원106,500원973
cmsmqn2g901wu0zgat3x95gpdstock-5m003550:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2g301wt0zgast399k4j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:25:00raw106,600원106,800원106,500원106,800원1,037
cmsmqgnji01vc0zgaoxyevevtstock-5m003550:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnjc01vb0zga38qjsj2y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:20:00raw106,600원106,800원106,400원106,600원1,081
cmsmqa7t301u40zgau0bzabntstock-5m003550:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:182026-08-10 13:25:18cmsmqa7sw01u30zgaa18sjgoh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:15:00raw106,500원106,900원106,500원106,700원1,435
cmsmq3s4j01su0zgasinoy78rstock-5m003550:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3s4e01st0zgao6vflbno1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:10:00raw106,500원106,600원106,400원106,600원769
cmsmpxd4101ri0zgaavwpr8oestock-5m003550:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd3v01rh0zgaoxphiggx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:05:00raw106,400원106,600원106,400원106,500원793
cmsmpqxh501qe0zgap7mzy7lpstock-5m003550:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxgz01qd0zgagcbpybb41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:00:00raw106,400원106,700원106,200원106,400원470
cmsmpkhpc01p40zga0j2x4vfastock-5m003550:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhp701p30zgaeidnlrq21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:55:00raw106,400원106,800원106,200원106,400원812
cmsmpe20z01ns0zgafnqqinl8stock-5m003550:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe20v01nr0zga36qiatzn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:50:00raw106,200원106,500원106,100원106,400원965
cmsmp7n2301me0zga60p1w3pjstock-5m003550:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7n1z01md0zgao0z6n5i71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:45:00raw106,500원106,700원106,200원106,200원1,231
cmsmp17e901l80zgagmh40b8cstock-5m003550:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:182026-08-10 12:50:18cmsmp17e201l70zga87fzyd8s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:40:00raw106,600원106,800원106,400원106,400원1,102
cmsmourq501ju0zgaj93h380sstock-5m003550:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmourpw01jt0zgawfxa5hlp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:35:00raw106,500원106,900원106,400원106,600원1,025
cmsmoocoo01ig0zgan1gh97ivstock-5m003550:20260810:12302026-08-10 12:30:00instantevent2026-08-10 12:40:182026-08-10 12:40:18cmsmoocok01if0zgap26fn9af1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:30:00raw106,400원106,500원106,300원106,500원418
cmsmohx0401he0zgan4o5c47qstock-5m003550:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:182026-08-10 12:35:18cmsmohwzy01hd0zgaxqltxqiu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:25:00raw106,600원106,600원106,300원106,300원403
cmsmobhaf01g00zgaujjgjl9mstock-5m003550:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobhac01fz0zga19v6w4pu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:20:00raw106,500원106,800원106,400원106,700원854
cmsmo51kg01es0zgaj37b6n2dstock-5m003550:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51ka01er0zgagu1n5ttd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:15:00raw106,300원106,500원106,200원106,400원795
cmsmnymor01di0zgacqpseri2stock-5m003550:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymon01dh0zgap7xqpgv31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:10:00raw106,300원106,500원106,200원106,300원462
cmsmns6yb01ca0zgao4uwo412stock-5m003550:20260810:12052026-08-10 12:05:00instantevent2026-08-10 12:15:172026-08-10 12:15:17cmsmns6y701c90zgabs4ergg51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:05:00raw106,500원106,500원106,100원106,300원975
cmsmnlr7901b00zgaskucmhetstock-5m003550:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr7201az0zga9xszag171
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:00:00raw106,300원106,800원106,300원106,500원745
cmsmnfc9g019q0zga5348ulwkstock-5m003550:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc9a019p0zgaunrrv15k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:55:00raw106,900원106,900원106,300원106,400원1,268
cmsmn8xhv018k0zgay4gdddsistock-5m003550:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xhs018j0zga8b58vukj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:50:00raw106,700원107,000원106,700원106,900원1,047
cmsmn2gw701760zga7ntyr02nstock-5m003550:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gvw01750zgal5ygpm0a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:45:00raw106,600원107,000원106,500원106,700원1,464
cmsmmw1wj015s0zgaevkrmhgnstock-5m003550:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1wc015r0zga76tcqd4t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:40:00raw106,700원106,700원106,500원106,600원551
cmsmmpmf0014m0zgaxuram2gnstock-5m003550:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmew014l0zgal3yjnqh91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:35:00raw106,200원106,700원106,000원106,700원1,815
cmsmmj6it013c0zgaahou3usrstock-5m003550:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6ip013b0zgapg0uuvir1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:30:00raw106,400원106,500원106,000원106,200원1,095
cmsmmcqrl01220zgax70rs6bbstock-5m003550:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqrf01210zgadixgx7fs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:25:00raw106,000원106,700원105,000원106,500원1,934
cmsmm6bx5010w0zgad3x2gpfvstock-5m003550:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bwy010v0zga1gaq79nk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:20:00raw106,200원106,800원106,000원106,100원1,281
cmsmlzw8r00zk0zgaqgmp3urmstock-5m003550:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw8k00zj0zgaymfioqt41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:15:00raw106,800원106,800원105,900원106,200원1,685
cmsmltgj800y60zga9mhjffqrstock-5m003550:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgj400y50zgazijchvwu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:10:00raw106,200원107,000원106,200원106,900원2,366
cmsmln1k100wy0zgayevsoh5dstock-5m003550:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1jx00wx0zgapmf2owp71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:05:00raw105,600원106,500원105,500원106,300원1,575
cmsmlglsv00vm0zgab8tg2sutstock-5m003550:20260810:11002026-08-10 11:00:00instantevent2026-08-10 11:10:182026-08-10 11:10:18cmsmlglsq00vl0zgaigeto43n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:00:00raw105,600원105,800원105,000원105,500원2,794
cmsmla66m00uc0zgacog11s1astock-5m003550:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla66f00ub0zgaaisnr4kf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:55:00raw105,900원106,100원105,500원105,600원1,741
cmsml3r8y00t00zgaq93jmwy7stock-5m003550:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r8u00sz0zga7wvswatq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:50:00raw105,800원106,200원105,700원105,800원2,713
2,441건 중 2,201–2,250← 이전45 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬