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
cmszi7kcc008v0zcg5d1tgafistock-5m003550:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kc9008u0zcgbi0owwpf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:50:00raw111,100원111,200원110,600원110,600원2,430
cmszi15do007l0zcgp4z8qr2cstock-5m003550:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi15dk007k0zcggpi91uf51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:45:00raw110,800원111,200원110,800원111,100원4,146
cmszhupoh00690zcgx5bqlqqzstock-5m003550:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:182026-08-19 11:50:18cmszhupod00680zcg4o3eo1yf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:40:00raw110,900원111,000원110,800원110,900원837
cmszho9xr004x0zcg4xk5gfmcstock-5m003550:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9xm004w0zcgcdbu87mq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:35:00raw111,100원111,300원110,700원110,900원5,287
cmszhhu7b003l0zcgyil54oajstock-5m003550:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu76003k0zcgn2skptor1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:30:00raw110,800원111,100원110,800원111,000원1,356
cmszhbfaj002f0zcg7u9ljfm2stock-5m003550:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbfae002e0zcgahuhrvno1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:25:00raw110,700원110,900원110,600원110,800원3,199
cmszh4zpa00130zcghmfv4u7rstock-5m003550:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:182026-08-19 11:30:18cmszh4zp500120zcg472mm7bu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:20:00raw110,600원111,100원110,600원110,700원4,558
cmszgykdf03tt0zg895v4kswrstock-5m003550:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgykdb03ts0zg8uw19wa7e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:15:00raw110,600원110,800원110,600원110,700원1,759
cmszgs4ou03sl0zg8lgvvs4tzstock-5m003550:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4oq03sk0zg8oabmhg5z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:10:00raw110,700원111,200원110,300원110,600원8,239
cmszglozw03r50zg8mlu4zmtvstock-5m003550:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszglozs03r40zg83knj2q8l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:05:00raw111,100원111,100원110,600원110,600원1,860
cmszgf9xd03pz0zg8ny8gkk5mstock-5m003550:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9x903py0zg8bkca08ck1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:00:00raw111,800원111,800원110,900원111,000원3,529
cmszg8uab03or0zg8yhhngefxstock-5m003550:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:182026-08-19 11:05:18cmszg8ua703oq0zg8lc0h157l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:55:00raw111,200원111,900원111,200원111,800원2,699
cmszg2fq703nd0zg8a1f159d1stock-5m003550:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2fq303nc0zg85ueqtq9l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:50:00raw111,000원111,300원110,900원111,200원3,818
cmszfvzjg03m50zg8fl9eqp0lstock-5m003550:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzjc03m40zg8zfwyby5k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:45:00raw111,700원111,700원111,100원111,100원1,891
cmszfpjtb03kt0zg8jn88u2thstock-5m003550:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjt703ks0zg8zbdio9061
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:40:00raw111,400원111,700원111,300원111,700원3,824
cmszfj43j03jj0zg8vz7b0csgstock-5m003550:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj43f03ji0zg85rl7ou8t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:35:00raw111,700원112,000원111,300원111,300원4,086
cmszfcp4h03i90zg8udfl4eogstock-5m003550:20260819:10302026-08-19 10:30:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcp4d03i80zg8t9h7hhn11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:30:00raw112,400원112,500원111,700원111,700원2,508
cmszf6axn03h10zg83f7xqnw7stock-5m003550:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:202026-08-19 10:35:20cmszf6axj03h00zg85wk6oyta1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:25:00raw112,000원112,800원112,000원112,500원5,852
cmszeztp703ft0zg8afce36j7stock-5m003550:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztp403fs0zg8nz9lq33k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:20:00raw112,500원112,500원111,900원112,000원3,076
cmszetepb03ed0zg8etj12ns4stock-5m003550:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszetep703ec0zg8mxrz815b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:15:00raw111,600원112,800원111,400원112,400원6,540
cmszemz0o03d90zg8sczfug5estock-5m003550:20260819:10102026-08-19 10:10:00instantevent2026-08-19 10:20:182026-08-19 10:20:18cmszemz0k03d80zg85ec0xuc11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:10:00raw112,000원112,000원111,600원111,600원1,951
cmszegjad03bx0zg8b30yaz66stock-5m003550:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegja903bw0zg83oauyyew1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:05:00raw111,600원112,000원111,400원112,000원5,847
cmszea3nf03al0zg8wc3ru5c0stock-5m003550:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3nb03ak0zg85rb90bl01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:00:00raw109,700원111,500원109,600원111,500원4,249
cmsze3olo039d0zg8wl0tp6s7stock-5m003550:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3olk039c0zg861oj7ei31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:55:00raw110,100원110,150원109,600원109,700원2,006
cmszdxbj403850zg8w2nanqqvstock-5m003550:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbj003840zg8bjz38w851
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:50:00raw110,000원110,100원109,500원110,100원3,219
cmszdqt5z036p0zg8tp5d5ph4stock-5m003550:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt5v036o0zg836a67oxf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:45:00raw108,600원110,000원108,400원109,900원4,394
cmszdke89035l0zg81973i319stock-5m003550:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke85035k0zg85ujxkbex1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:40:00raw108,400원108,600원107,900원108,600원3,874
cmszddyhe03490zg8lqjsq588stock-5m003550:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyhb03480zg8ekx2jc5g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:35:00raw108,600원108,600원108,100원108,500원3,487
cmszd7itv032x0zg8ozgj223ustock-5m003550:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7itr032w0zg8g4y63s611
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:30:00raw108,100원109,000원108,100원108,600원2,981
cmszd13t0031n0zg8tmh9f2ygstock-5m003550:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13sw031m0zg8n0bizbdi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:25:00raw108,400원108,400원107,900원108,200원3,831
cmszcuo3y030h0zg8tseut5c5stock-5m003550:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo3v030g0zg8pt7abxj81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:20:00raw108,000원108,700원108,000원108,400원3,864
cmszco8eg02z70zg8yhcp47s7stock-5m003550:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8ec02z60zg8rm9tc3jr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:15:00raw108,600원108,600원107,800원108,000원3,955
cmszchthl02xr0zg8fv4ib7zxstock-5m003550:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchthh02xq0zg8bsz9k7d81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:10:00raw108,700원109,000원108,200원108,600원4,923
cmszcbdpj02wn0zg8fbspvk70stock-5m003550:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:182026-08-19 09:15:18cmszcbdpf02wm0zg8rbhdoa7r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:05:00raw108,500원109,900원108,300원108,700원5,929
cmszc4y2z02vb0zg8esqpv2dzstock-5m003550:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4y2v02va0zg8sbjdwqm71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:00:00raw108,100원109,400원107,400원108,600원9,868
cmt1ai2c204oo0zcgs9p1lwuzstock003550:202608192026-08-19dayperiod2026-08-20 18:00:032026-08-20 18:00:03cmt1ai2bx04on0zcga3qn5h8n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-19 09:00:00raw108,100원112,800원107,400원110,200원285,777
cmsyag7ln02rm0zg8d4vg0dn2stock-5m003550:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:182026-08-18 15:35:18cmsyag7lk02rl0zg82roogb5w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 15:25:00raw112,700원112,700원112,700원112,700원0
cmsya9rw802q60zg8jef5dx1mstock-5m003550:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9rw402q50zg8rinom02b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 15:20:00raw112,700원112,700원112,700원112,700원0
cmsya3cvw02p20zg8843iik8hstock-5m003550:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3cvs02p10zg8pw6z7dp41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 15:15:00raw112,500원112,800원112,300원112,700원4,764
cmsy9wx6v02ns0zg8wgydc5qbstock-5m003550:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:182026-08-18 15:20:18cmsy9wx6r02nr0zg8duhz7amw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 15:10:00raw112,400원112,500원112,200원112,400원5,216
cmsy9qhfa02mc0zg8t0xj2s5vstock-5m003550:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhf502mb0zg8qqi44bwb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 15:05:00raw112,100원112,500원111,900원112,500원5,539
cmsy9k2in02l80zg883bdtoxjstock-5m003550:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2ig02l70zg8i97fmrxl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 15:00:00raw112,400원112,500원112,000원112,100원6,664
cmsy9dmu902jw0zg878uywl17stock-5m003550:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmu502jv0zg8h1gn9p9o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:55:00raw112,800원113,200원112,400원112,400원5,376
cmsy977iz02io0zg8n4woxdr0stock-5m003550:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:182026-08-18 15:00:18cmsy977if02in0zg8lnxyuigv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:50:00raw113,100원113,200원112,700원112,800원4,915
cmsy90rcx02h80zg89ya0fffastock-5m003550:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90rct02h70zg8vxo93vt01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:45:00raw112,900원113,200원112,800원113,100원3,932
cmsy8ucf202g20zg8iaaace5bstock-5m003550:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:182026-08-18 14:50:18cmsy8ucey02g10zg8benez5ag1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:40:00raw112,700원113,000원112,500원112,900원4,612
cmsy8nwp102eu0zg8bdnst88wstock-5m003550:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwoy02et0zg864sc78rh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:35:00raw112,800원113,000원112,700원112,700원4,878
cmsy8hgyq02dk0zg8s0ufs16wstock-5m003550:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgym02dj0zg82dxgf4hx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:30:00raw113,050원113,100원112,800원113,000원7,142
cmsy8b24002c80zg8h4uoppkvstock-5m003550:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b23x02c70zg8fujzgp901
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:25:00raw113,150원113,200원113,000원113,100원2,547
cmsy84mcp02ay0zg80feb6901stock-5m003550:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:182026-08-18 14:30:18cmsy84mcl02ax0zg8p10bshmo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:20:00raw112,900원113,500원112,900원113,100원5,144
2,433건 중 1,751–1,800← 이전36 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬