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
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
cmsy7y6k1029m0zg8lsatb4mwstock-5m003550:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6jx029l0zg8tu5kcyue1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:15:00raw113,300원113,300원112,900원112,900원1,509
cmsy7y6js029k0zg82374bznvstock-5m003550:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6jo029j0zg8boj4arkc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:10:00raw113,400원113,500원112,900원113,200원2,728
cmsy7lbw802740zg8cqeqvomestock-5m003550:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:182026-08-18 14:15:18cmsy7lbw402730zg80nud8ztl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:05:00raw113,100원113,700원113,000원113,400원7,235
cmsy7ew6x025s0zg8ediegxd8stock-5m003550:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew6t025r0zg81zqbhh311
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 14:00:00raw113,300원113,300원113,000원113,000원2,209
cmsy78hc5024i0zg8md7nw1bjstock-5m003550:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78hc2024h0zg8lf09qngs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:55:00raw113,300원113,300원113,200원113,300원998
cmsy721j2023a0zg8fn7x57aystock-5m003550:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:182026-08-18 14:00:18cmsy721iv02390zg89ir9h77n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:50:00raw112,600원113,300원112,600원113,250원5,308
cmsy6vlr602200zg8nucbyglistock-5m003550:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlr2021z0zg83lfnywj41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:45:00raw112,800원112,900원112,600원112,600원1,407
cmsy6p6to020q0zg8rzsh14vfstock-5m003550:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6tk020p0zg8py5wzwmg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:40:00raw112,900원113,000원112,800원112,800원1,575
cmsy6ir3g01zc0zg83vglui8sstock-5m003550:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:182026-08-18 13:45:18cmsy6ir3d01zb0zg8et7zxume1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:35:00raw112,700원113,000원112,700원112,900원4,826
cmsy6cbcs01y20zg8m2nz3asnstock-5m003550:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cbco01y10zg8r6391zwf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:30:00raw113,200원113,300원112,600원112,700원2,516
cmsy65vnr01wq0zg89m13xf6ustock-5m003550:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vnh01wp0zg8jrxddci31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:25:00raw112,950원113,400원112,700원113,250원7,587
cmsy65vn601wo0zg8pio1hsjistock-5m003550:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vmx01wn0zg8xcmi1v861
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:20:00raw112,550원113,100원112,300원112,950원3,645
cmsy5t0yh01ua0zg8l39wfysdstock-5m003550:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0yd01u90zg82g1u6pm71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:15:00raw113,300원113,400원112,500원112,600원9,538
cmsy5mle301sy0zg8f6dsmey8stock-5m003550:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mldy01sx0zg85fywpcsa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:10:00raw113,750원113,800원113,400원113,400원1,308
cmsy5g6bh01rm0zg8uvwqqy6tstock-5m003550:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g6bd01rl0zg8ndoqx2kn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:05:00raw113,300원113,900원113,200원113,800원4,395
cmsy5g6b901rk0zg8p9vwrfxystock-5m003550:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g6b501rj0zg8159s6hpr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 13:00:00raw113,600원113,700원113,300원113,400원2,045
cmsy53au601p40zg8ehxui39ystock-5m003550:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53au201p30zg8vqzn44v01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:55:00raw113,400원113,700원113,400원113,600원2,733
cmsy4wvwb01nw0zg88lpxfkkbstock-5m003550:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvw701nv0zg86cfdy5pj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:50:00raw113,700원113,800원113,400원113,400원1,106
cmsy4wvw301nu0zg86cb7thhrstock-5m003550:20260818:12452026-08-18 12:45:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvvz01nt0zg83xs28xk61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:45:00raw113,800원113,900원113,500원113,700원2,202
cmsy4k0s001la0zg8bjasifu4stock-5m003550:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:182026-08-18 12:50:18cmsy4k0rx01l90zg8v9an7kgu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:40:00raw114,000원114,000원113,700원113,700원778
cmsy4dljb01k00zg852q5840hstock-5m003550:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlj701jz0zg81kp6r29k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:35:00raw113,200원114,100원113,200원114,000원3,582
cmsy4761o01iw0zg81yxu5kjzstock-5m003550:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy4761k01iv0zg8irq3xn0a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:30:00raw113,650원113,700원113,200원113,200원2,318
cmsy40q3001hi0zg8unp9qxmnstock-5m003550:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40q2s01hh0zg8ggixnxpg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:25:00raw113,700원113,900원113,600원113,700원1,884
cmsy3uan401ga0zg82zb2k7kdstock-5m003550:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uan001g90zg83j69rax61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:20:00raw113,900원114,100원113,600원113,800원2,550
cmsy3uamv01g80zg8cqdg9ewbstock-5m003550:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uamr01g70zg88rhqgm7q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:15:00raw114,100원114,300원113,900원113,900원2,084
cmsy3hfoe01dq0zg881ro72iestock-5m003550:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfoa01dp0zg890xvu1qf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:10:00raw114,250원114,300원113,900원114,100원2,331
cmsy3b00d01cg0zg8m95858ghstock-5m003550:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3b00901cf0zg8x7haruax1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:05:00raw114,550원114,600원114,200원114,200원972
cmsy34kze01aw0zg81t1dbm49stock-5m003550:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kza01av0zg8kjg5krdd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 12:00:00raw114,300원114,600원114,250원114,500원2,022
cmsy34kz501au0zg8p7hsi51estock-5m003550:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kz101at0zg8396xr0ol1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:55:00raw113,700원114,400원113,600원114,300원2,508
cmsy2rs77018o0zg8kgrk8bcestock-5m003550:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs72018n0zg87xdi5fpi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:50:00raw114,100원114,200원113,700원113,800원1,750
cmsy2lanw017a0zg8n7dhmy7rstock-5m003550:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lans01790zg8iqv4t9501
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:45:00raw113,800원114,200원113,400원114,100원4,548
cmsy2euw3015u0zg8gs2mmnbgstock-5m003550:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2euw0015t0zg8olsxs78h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:40:00raw114,400원114,400원113,800원113,800원6,177
cmsy28f7c014o0zg8xs33t90mstock-5m003550:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f78014n0zg8k3yfcrvs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:35:00raw113,800원114,500원113,700원114,500원4,022
cmsy22097013g0zg812jxndvkstock-5m003550:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy22094013f0zg81hxa0kcn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:30:00raw114,500원114,500원113,200원113,800원10,733
cmsy1vkoa01260zg8nd8y2ub2stock-5m003550:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vko701250zg8sg43pf5w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:25:00raw114,600원114,800원114,500원114,500원3,123
cmsy1p5is010s0zg8imneykcqstock-5m003550:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5io010r0zg8vj0yry761
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:20:00raw114,600원114,900원114,500원114,700원7,155
cmsy1iptw00zo0zg8gjaenhezstock-5m003550:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipts00zn0zg820vo53221
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:15:00raw115,200원115,300원114,600원114,650원5,433
cmsy1cahw00yg0zg8j78ya9uistock-5m003550:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cahs00yf0zg80xk5zsjg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:10:00raw115,800원115,800원115,200원115,200원1,611
cmsy15ud100x20zg83box3ylvstock-5m003550:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15ucy00x10zg8expnixlx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:05:00raw115,750원115,800원115,700원115,800원356
cmsy0zen800vs0zg8ovt32uvlstock-5m003550:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zen400vr0zg8qiply03u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 11:00:00raw115,300원115,800원115,250원115,750원2,595
cmsy0zen000vq0zg8l4fv4tifstock-5m003550:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zemw00vp0zg8juxjkgry1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:55:00raw115,300원115,400원115,200원115,200원2,324
cmsy0mjyw00t60zg8dcv908qfstock-5m003550:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjys00t50zg8uccyaler1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:50:00raw115,200원115,400원115,000원115,300원4,356
cmsy0g49300ry0zg8k5a1udp5stock-5m003550:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g48z00rx0zg8d2mmvnx11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:45:00raw115,500원115,600원115,200원115,200원3,496
cmsy09pcq00qs0zg803ctryllstock-5m003550:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pcm00qr0zg86ymshe2t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:40:00raw115,950원116,400원115,500원115,500원6,556
cmsy039mz00pi0zg8fvesslxtstock-5m003550:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039mv00ph0zg8sr2fsg481
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:35:00raw116,050원116,100원115,900원115,900원646
cmsxzwv7v00o60zg8tnzl67oestock-5m003550:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv7r00o50zg8fanvilpa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:30:00raw116,000원116,100원115,800원116,100원3,288
cmsxzqf0r00ms0zg8ufz0xya2stock-5m003550:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqf0n00mr0zg812s1fp4e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:25:00raw116,000원116,100원115,900원115,900원2,713
2,436건 중 1,801–1,850← 이전37 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬