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
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
cmsxzjzkp00lg0zg82x4tq61astock-5m003550:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzkl00lf0zg8keoogo0h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:20:00raw116,050원116,100원115,800원116,100원3,745
cmsxzdjhw00kc0zg8qixdc4mostock-5m003550:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjhr00kb0zg8rbjsc4sj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:15:00raw116,100원116,200원116,000원116,100원1,165
cmsxzdjhm00ka0zg8zc2t26dbstock-5m003550:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjhj00k90zg817b2i0tz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:10:00raw116,200원116,200원116,000원116,100원2,065
cmsxz0otu00hq0zg8tj9inq2gstock-5m003550:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:182026-08-18 10:15:18cmsxz0otp00hp0zg856ekfsfy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:05:00raw115,900원116,400원115,600원116,100원6,481
cmsxyu97w00ge0zg83tlm0tsestock-5m003550:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu97s00gd0zg8ey8uqr3g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 10:00:00raw116,700원116,700원115,900원115,950원3,019
cmsxynu3s00f20zg8p4auucgastock-5m003550:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu3o00f10zg8qpydufv91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:55:00raw116,950원117,200원116,300원116,650원3,790
cmsxyhgv700dy0zg8bakcf8castock-5m003550:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgv200dx0zg8qkopvdmz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:50:00raw116,350원116,950원116,000원116,950원3,860
cmsxyayo600cm0zg8j78lb4ycstock-5m003550:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyayo200cl0zg80po728ai1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:45:00raw116,400원116,600원116,000원116,400원2,987
cmsxy4j1900be0zg84v7grk1ustock-5m003550:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4j1400bd0zg8plx73amk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:40:00raw115,900원116,750원115,900원116,400원4,290
cmsxxy43k00a00zg8x6lr0volstock-5m003550:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy43g009z0zg8idfeeye81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:35:00raw115,300원116,000원115,250원116,000원2,668
cmsxxrom6008w0zg8j4juf4x0stock-5m003550:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxrom2008v0zg8o9b9ejqd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:30:00raw115,200원115,400원115,000원115,300원5,535
cmsxxl8l2007c0zg8fhf33sxdstock-5m003550:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8ky007b0zg86iik4knj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:25:00raw114,700원115,450원114,600원115,300원5,139
cmsxxettt00680zg85795tjtdstock-5m003550:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxettp00670zg8da9tm7qc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:20:00raw116,100원116,100원114,500원114,700원9,749
cmsxx8e32004y0zg8pgbw5xhvstock-5m003550:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8e2z004x0zg80i9bk13b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:15:00raw116,200원116,800원115,700원116,100원9,953
cmsxx1y7i003o0zg8e42e5dmvstock-5m003550:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y7e003n0zg8v3ztq1cq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:10:00raw119,200원119,300원115,900원116,200원7,276
cmsxwvj8t002a0zg8thuqqkyzstock-5m003550:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj8o00290zg8ek8ft8k01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:05:00raw119,200원119,500원115,000원119,300원9,113
cmsxwp3u200140zg8irmeug6mstock-5m003550:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3ty00130zg8esolot3w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:00:00raw120,000원121,800원119,100원119,100원31,203
cmsyfmd3302tw0zg86pieguwjstock003550:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd2z02tv0zg8zrdm6fhh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-18 09:00:00raw120,000원121,800원111,900원112,700원362,313
cmsskv89h08ha0zfs49pv6fhrstock-5m003550:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv89e08h90zfsicqpf55n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 15:30:00raw119,700원119,700원119,700원119,700원0
cmsskosnu08fw0zfsl5v1khokstock-5m003550:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosnr08fv0zfsclhi2h4j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 15:25:00raw119,700원119,700원119,700원119,700원0
cmsskidpx08em0zfss6s4emwqstock-5m003550:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidpt08el0zfst2k43we21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 15:20:00raw119,700원119,700원119,700원119,700원0
cmsskbxur08dg0zfsl06k9alostock-5m003550:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxun08df0zfs937lw20f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 15:15:00raw120,200원120,300원119,600원119,600원6,121
cmssk5i5z08c00zfsx2i27y7dstock-5m003550:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i5v08bz0zfs4c4gabg51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 15:10:00raw120,700원120,700원120,200원120,200원9,771
cmssjz35r08aq0zfsnxuvqcotstock-5m003550:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz35n08ap0zfsbsvb4vp41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 15:05:00raw120,500원121,000원120,300원120,600원13,016
cmssjsp2g089o0zfsdbvbzpmfstock-5m003550:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:202026-08-14 15:10:20cmssjsp2c089n0zfseyx91axy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 15:00:00raw120,400원120,700원120,200원120,500원5,291
cmssjm7p8088c0zfsmj42canbstock-5m003550:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7p4088b0zfsfwfadfd31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 14:55:00raw120,500원120,600원120,200원120,400원4,858
cmssjfsqp08700zfs3uasddd1stock-5m003550:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsqm086z0zfs6cdpfs4n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 14:50:00raw120,400원120,600원120,300원120,500원3,942
cmssj9d1o085s0zfswhj67zp9stock-5m003550:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9d1k085r0zfsxf41r29i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 14:45:00raw120,000원120,600원120,000원120,400원9,830
cmssj2xc4084g0zfs37pjldpastock-5m003550:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2xc0084f0zfs7xu5dx931
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 14:40:00raw120,000원120,100원120,000원120,000원4,303
cmssiwiew08320zfsqzrxt1tzstock-5m003550:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwiet08310zfs1yhmn94e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 14:35:00raw119,900원120,300원119,900원120,100원11,200
cmssiq2q8081y0zfsx7aom8e3stock-5m003550:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:182026-08-14 14:40:18cmssiq2q4081x0zfsark2kr491
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 14:30:00raw119,200원120,000원119,200원120,000원10,259
cmssijmxu080m0zfsj26dhwy1stock-5m003550:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijmxq080l0zfse4v0dnaf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 14:25:00raw118,500원119,400원118,500원119,300원9,430
cmssid7zb07zg0zfs68uygj46stock-5m003550:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7z807zf0zfs624d31b01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 14:20:00raw118,700원118,700원118,500원118,600원2,303
cmssid7z407ze0zfsd7o4wv5zstock-5m003550:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7z007zd0zfs9q50to8d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 14:15:00raw118,700원118,700원118,600원118,700원1,408
cmssi0ciy07ws0zfs8k17az30stock-5m003550:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0ciu07wr0zfsqzfnumsm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 14:10:00raw118,700원118,700원118,500원118,600원2,897
cmsshtwsd07vi0zfsknprmr2hstock-5m003550:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtws907vh0zfswds1kl301
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 14:05:00raw118,800원118,900원118,600원118,700원2,267
cmsshnhui07u40zfssmo064kxstock-5m003550:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhuf07u30zfse5oxn6de1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 14:00:00raw118,600원119,000원118,500원118,800원4,284
cmsshh29007sw0zfskiuvaxorstock-5m003550:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh28w07sv0zfsduzi5xxd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:55:00raw118,500원118,700원118,400원118,600원2,540
cmsshamkb07rm0zfsxj2xtn29stock-5m003550:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamk807rl0zfsww82o7yo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:50:00raw118,600원118,600원117,900원118,400원4,426
cmssh47h307qi0zfsjvhsm99fstock-5m003550:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47gz07qh0zfsskrr0mhn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:45:00raw118,500원118,600원118,500원118,500원2,109
cmssgxrqd07p60zfs7atvr4avstock-5m003550:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrq907p50zfs4kcfxwm41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:40:00raw118,300원118,600원118,200원118,600원2,061
cmssgrc0e07nu0zfszeodybxfstock-5m003550:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrc0a07nt0zfsrijjsz5f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:35:00raw118,800원118,800원118,200원118,400원3,210
cmssgkx4e07mi0zfsvwiw236xstock-5m003550:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkx4a07mh0zfspdt5itx91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:30:00raw118,900원118,900원118,400원118,800원3,663
cmssgehd907la0zfsz1zdablnstock-5m003550:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgehd607l90zfsfk6bimhv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:25:00raw118,850원118,900원118,800원118,800원1,350
cmssg82gj07k00zfsy143emaistock-5m003550:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82gf07jz0zfs1aldxruz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:20:00raw118,900원119,000원118,500원118,900원4,653
cmssg1mpl07iq0zfsso79gdjostock-5m003550:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mph07ip0zfsogfczvqm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:15:00raw118,700원119,000원118,700원118,900원3,499
cmssfv76c07hc0zfsk4qs8kubstock-5m003550:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv76907hb0zfsl26021km1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:10:00raw118,800원118,800원118,700원118,700원1,326
cmssfor8c07g40zfsznfnh9p3stock-5m003550:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor8807g30zfsqe1kdw3y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:05:00raw118,200원118,800원118,200원118,800원2,705
2,438건 중 1,851–1,900← 이전38 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬