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
cmsi715mt028c0zcg33ac1j7sstock-5m003550:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715mp028b0zcggcyi6fj11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 09:05:00raw106,400원106,400원105,800원106,300원2,807
cmsi6urf502720zcgga25f9nkstock-5m003550:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urf202710zcgj2eh0hqx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 09:00:00raw106,400원107,500원105,800원106,200원8,250
cmsips0v004zz0zcg5hujee6jstock003550:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0uu04zy0zcggb0jwlbk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-07 09:00:00raw106,400원108,100원104,500원108,100원219,938
cmsh5cf3n024j0zcgiyohsp74stock-5m003550:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:182026-08-06 15:40:18cmsh5cf3f024i0zcgl72mzx6n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 15:30:00raw103,500원103,500원103,500원103,500원0
cmsh55zc102330zcgtn75ep3pstock-5m003550:20260806:15252026-08-06 15:25:00instantevent2026-08-06 15:35:172026-08-06 15:35:17cmsh55zbw02320zcgxbafzxkp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 15:25:00raw103,500원103,500원103,500원103,500원0
cmsh4zket021x0zcg87z2zfblstock-5m003550:20260806:15202026-08-06 15:20:00instantevent2026-08-06 15:30:182026-08-06 15:30:18cmsh4zkeo021w0zcgintjhw881
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 15:20:00raw104,000원104,000원104,000원104,000원0
cmsh4t4q8020p0zcghqyq9s3ostock-5m003550:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:182026-08-06 15:25:18cmsh4t4q2020o0zcgfrfkiz6b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 15:15:00raw104,500원104,700원103,200원104,000원2,225
cmsh4mozo01zd0zcggely52u9stock-5m003550:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4mozi01zc0zcgwwnoi34j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 15:10:00raw104,500원104,800원103,800원104,600원3,569
cmsh4g9cq01y50zcgxa630zd0stock-5m003550:20260806:15052026-08-06 15:05:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g9cl01y40zcgog5hj83b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 15:05:00raw104,300원104,600원104,200원104,500원1,830
cmsh4g9cf01y30zcghhlybci2stock-5m003550:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g9c901y20zcggd2ueuxy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 15:00:00raw104,500원104,500원104,000원104,200원1,086
cmsh43f1e01vj0zcgjjq55kxystock-5m003550:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:182026-08-06 15:05:18cmsh43f0w01vi0zcgpa1o2gwf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:55:00raw104,500원104,600원104,400원104,600원1,582
cmsh3wzjm01ub0zcgjo89owshstock-5m003550:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzjh01ua0zcg2haox0831
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:50:00raw104,000원105,400원103,800원104,500원3,899
cmsh3qk0501sz0zcg8xi2sg3ustock-5m003550:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjzy01sy0zcgf9pxjvr11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:45:00raw104,500원104,600원103,700원104,000원2,035
cmsh3k4b101rr0zcg3ylqgv8dstock-5m003550:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:182026-08-06 14:50:18cmsh3k4aw01rq0zcguvu289w21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:40:00raw104,400원104,600원104,300원104,500원1,302
cmsh3dokm01qh0zcgx16vcwyqstock-5m003550:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3dokh01qg0zcgk1rg8shg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:35:00raw104,600원104,700원104,000원104,400원1,085
cmsh379oa01p50zcgi289qckistock-5m003550:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379o401p40zcgxdg99iv11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:30:00raw104,900원105,000원104,200원104,600원1,269
cmsh30tx401nt0zcgnvpnmuqjstock-5m003550:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:182026-08-06 14:35:18cmsh30twy01ns0zcgt2qa4cco1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:25:00raw105,400원105,400원104,400원105,000원4,451
cmsh2ue9t01ml0zcghechh96nstock-5m003550:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue9n01mk0zcgwl7c6vnw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:20:00raw104,800원105,400원104,600원105,300원6,130
cmsh2nyji01lb0zcgsmgy8ivastock-5m003550:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyje01la0zcgd2rre2v41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:15:00raw104,900원104,900원104,600원104,800원1,351
cmsh2nyj801l90zcglmyr42hystock-5m003550:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyj201l80zcg4fikvtj91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:10:00raw104,900원105,000원104,200원104,900원1,447
cmsh2b3ub01ip0zcgox8frgkastock-5m003550:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3u501io0zcg6axp16ee1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:05:00raw105,000원105,000원104,800원104,900원905
cmsh24o6a01hj0zcga3b00s9fstock-5m003550:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o6501hi0zcgic6b15ce1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:00:00raw105,000원105,100원104,300원104,900원1,575
cmsh1y97m01g50zcgmu7mawctstock-5m003550:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y97h01g40zcgzkqsv2ec1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:55:00raw105,000원105,200원104,300원105,100원1,710
cmsh1rtno01ex0zcgx711m1g8stock-5m003550:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtni01ew0zcgo0rfkz6z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:50:00raw104,700원105,000원104,600원105,000원1,832
cmsh1ldub01dn0zcghu2jqu4mstock-5m003550:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldu601dm0zcgfd5qfgq91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:45:00raw104,650원104,700원104,500원104,600원959
cmsh1eyuq01cd0zcg1b03wc9ostock-5m003550:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eyul01cc0zcg28wf39xt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:40:00raw104,300원104,700원104,100원104,600원1,419
cmsh18j4x01b30zcg8p084xt0stock-5m003550:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j4s01b20zcgysbxlqut1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:35:00raw104,400원104,500원104,200원104,200원765
cmsh123go019v0zcgufhp7jq5stock-5m003550:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123gj019u0zcgs9l2x1ve1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:30:00raw104,500원104,500원103,900원104,400원954
cmsh0vnp2018f0zcgpf085wvdstock-5m003550:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnox018e0zcg5nq2culf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:25:00raw104,300원104,500원104,100원104,500원534
cmsh0p8t8017b0zcg8wfs6mdostock-5m003550:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8t2017a0zcghsle10pm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:20:00raw104,200원104,400원104,100원104,400원785
cmsh0it2x015x0zcg09zgyqbnstock-5m003550:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:182026-08-06 13:25:18cmsh0it2s015w0zcgng36a7h51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:15:00raw103,800원104,400원103,200원104,100원2,363
cmsh0cdre014l0zcgxy8hkat9stock-5m003550:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:182026-08-06 13:20:18cmsh0cdr5014k0zcga14dz99z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:10:00raw103,900원103,900원103,200원103,800원576
cmsh05yel013f0zcgc5qqphc7stock-5m003550:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05yeg013e0zcgyvlicnkx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:05:00raw103,500원104,000원103,200원103,900원1,291
cmsgzzipc01270zcg1qvutserstock-5m003550:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:182026-08-06 13:10:18cmsgzzip601260zcgdzvafdit1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:00:00raw104,000원104,000원103,300원103,400원1,053
cmsgzt30i010x0zcglj1fucglstock-5m003550:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt30d010w0zcgphx2za341
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:55:00raw103,900원104,000원103,700원104,000원558
cmsgzmo1y00zj0zcgxduaonr3stock-5m003550:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmo1n00zi0zcg7e3ozcfc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:50:00raw104,000원104,000원103,600원103,900원644
cmsgzg9tk00y30zcgkm5q7j5zstock-5m003550:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9te00y20zcgjsduz87x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:45:00raw103,900원104,000원103,500원104,000원913
cmsgz9t9c00x10zcgipa47mndstock-5m003550:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9t8x00x00zcggoejw4i41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:40:00raw104,000원104,100원103,500원103,900원592
cmsgz3d0400vp0zcgzcxa9bxcstock-5m003550:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3d0000vo0zcgqjn74mxl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:35:00raw103,900원104,000원103,700원104,000원968
cmsgywxzh00uf0zcg774frhkvstock-5m003550:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxzc00ue0zcgt2y445ja1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:30:00raw103,900원104,100원103,500원103,600원1,082
cmsgyqi9s00t70zcg6yzjzikastock-5m003550:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:182026-08-06 12:35:18cmsgyqi9m00t60zcgnoowr8d91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:25:00raw104,400원104,400원103,600원103,900원1,038
cmsgyk2lu00rz0zcgs7gdbtf2stock-5m003550:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2lo00ry0zcgfw9amny31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:20:00raw104,100원104,500원103,600원104,400원912
cmsgydnr600ql0zcgw4r22z9jstock-5m003550:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnr000qk0zcgmic9dhdm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:15:00raw104,300원104,500원103,900원104,100원1,048
cmsgy781q00pd0zcgf4cad0iwstock-5m003550:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy781j00pc0zcggmzixex61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:10:00raw104,400원104,400원104,100원104,300원656
cmsgy0s7500o10zcgq9n7vhunstock-5m003550:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s7000o00zcgtzdjog6r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:05:00raw104,700원104,700원104,100원104,400원1,481
cmsgxucgy00mp0zcgs38y5ll8stock-5m003550:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucgt00mo0zcgfdcquxxf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:00:00raw104,400원104,700원104,300원104,700원872
cmsgxnxl800ll0zcgorf65kccstock-5m003550:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxl200lk0zcgp4522aw81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:55:00raw104,400원104,400원103,600원104,300원722
cmsgxhi4l00k90zcgb0edyym4stock-5m003550:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi4f00k80zcgye4ar7c31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:50:00raw104,300원104,500원104,100원104,500원1,238
cmsgxb24p00ix0zcg7iqso3opstock-5m003550:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb24k00iw0zcg3p7h4xir1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:45:00raw104,300원104,300원103,500원104,300원1,109
cmsgx4n7000hn0zcgw6e2bj3fstock-5m003550:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n6u00hm0zcgn0ic1op21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:40:00raw104,300원104,500원103,600원104,300원730
2,441건 중 2,351–2,400← 이전48 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬