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
cmsgwy7h600gf0zcgiau68ajystock-5m003550:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:182026-08-06 11:45:18cmsgwy7h000ge0zcg2ven8qwg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:35:00raw104,300원104,500원104,100원104,300원889
cmsgwrrs800f70zcg5sz5gtezstock-5m003550:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrs200f60zcgfaawj4zg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:30:00raw103,800원104,400원103,700원104,300원2,042
cmsgwlcun00dx0zcgco42eh1kstock-5m003550:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcuh00dw0zcg9faxrszw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:25:00raw103,800원103,800원103,600원103,800원582
cmsgwex4200cj0zcg649vi5ftstock-5m003550:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex3w00ci0zcgzi743pyu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:20:00raw103,500원104,000원103,100원103,900원1,602
cmsgw8hfb00bb0zcgfhrn9fsqstock-5m003550:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8hf500ba0zcghm90rvpw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:15:00raw103,700원103,700원103,400원103,500원1,221
cmsgw21pj00a10zcg4ztr7rswstock-5m003550:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21pe00a00zcgj31pvd9x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:10:00raw103,600원103,900원103,000원103,600원1,224
cmsgw21p9009z0zcghlzm2rfystock-5m003550:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21p3009y0zcgddggtoq21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:05:00raw103,700원103,900원103,300원103,600원861
cmsgvp72t007j0zcgthfqift4stock-5m003550:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:18cmsgvp72n007i0zcg3a4tin911
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:00:00raw103,000원103,800원103,000원103,600원2,415
cmsgvirbo00650zcglex72zt0stock-5m003550:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvirbh00640zcgr4o74evx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:55:00raw103,100원103,400원102,600원103,000원1,367
cmsgvccew004x0zcgvoy01ut9stock-5m003550:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvcceq004w0zcg6zchknw71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:50:00raw103,400원103,600원102,700원103,300원1,395
cmsgv5wpy003n0zcgmop0knw9stock-5m003550:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:182026-08-06 10:55:18cmsgv5wpt003m0zcgl7tv78a71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:45:00raw103,000원103,700원102,500원103,700원2,135
cmsguzgzi00290zcg0gxqjvdtstock-5m003550:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgzd00280zcgdum2eopc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:40:00raw102,900원103,400원102,800원103,000원1,476
cmsgut1ml00110zcgpg7618sustock-5m003550:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1mf00100zcg8x99rjd91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:35:00raw102,800원103,000원102,200원102,800원1,993
cmsgummc600nx0zhqocpat8qustock-5m003550:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgummc000nw0zhq03jfxfgn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:30:00raw102,900원103,500원102,700원102,900원2,226
cmsgug6n300mr0zhqody0n911stock-5m003550:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6mx00mq0zhq2bly90ok1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:25:00raw102,800원102,900원102,000원102,900원2,350
cmsgu9qwc00lf0zhq88y0gfvistock-5m003550:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qw700le0zhq18mzqvg31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:20:00raw103,300원103,600원102,600원102,800원3,834
cmsgu3bze00k50zhq3f04u9ovstock-5m003550:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bz900k40zhqjz0v3d8t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:15:00raw103,700원103,700원103,200원103,600원1,563
cmsgtwwsg00iv0zhq7oqpnqejstock-5m003550:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwsd00iu0zhq91jh6opr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:10:00raw103,700원103,900원103,300원103,700원1,760
cmsgtqgit00hl0zhq6vcscan8stock-5m003550:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgip00hk0zhqvl4gori81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:05:00raw103,800원104,000원103,300원103,700원2,279
cmsgtk1ws00gf0zhqgudqiam8stock-5m003550:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1wm00ge0zhqt0guz6ci1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:00:00raw104,100원104,400원103,600원103,800원2,133
cmsgtdlwd00f50zhq0z8wg4s1stock-5m003550:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:182026-08-06 10:05:18cmsgtdlw700f40zhq9s7dhswo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:55:00raw104,000원104,200원103,600원104,200원2,258
cmsgt767600dr0zhq1hehxzlvstock-5m003550:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt767000dq0zhqk4l74sf61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:50:00raw104,400원104,600원104,000원104,100원1,643
cmsgt0qhl00cf0zhqcrq98z7nstock-5m003550:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qhe00ce0zhqykb2ubt11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:45:00raw105,000원105,200원104,400원104,400원2,104
cmsgsubi200b50zhqx3wr9352stock-5m003550:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubhy00b40zhqrmt111f61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:40:00raw104,500원105,400원104,200원105,000원2,111
cmsgsnw6o00a10zhqt7mealrfstock-5m003550:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw6k00a00zhq4s4lre9e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:35:00raw104,500원104,800원104,100원104,600원2,134
cmsgshg5o008n0zhq1q6h8oaostock-5m003550:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg5h008m0zhqs0b05fn21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:30:00raw104,600원104,700원104,100원104,500원2,841
cmsgsb15o007f0zhq14hg06udstock-5m003550:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb15i007e0zhqpsgb0blb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:25:00raw105,400원105,500원104,200원104,300원2,753
cmsgs4mth00650zhq27o4m4iwstock-5m003550:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mss00640zhqsucwkran1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:20:00raw105,700원105,700원104,700원105,500원2,196
cmsgry5qw004v0zhqqjq5nlecstock-5m003550:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5qq004u0zhqo731jyez1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:15:00raw104,800원106,100원104,800원105,800원2,853
cmsgrrqt1003h0zhqkuzevf1nstock-5m003550:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqsv003g0zhq269fd42e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:10:00raw104,900원105,200원104,300원104,900원2,540
cmsgrlb2r00290zhqguvzh4xrstock-5m003550:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb2i00280zhqs7l4d6l81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:05:00raw105,200원106,300원104,700원104,900원3,554
cmshac60o025s0zcgp9z8hox1stock003550:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac60j025r0zcg2li7bgrm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-06 09:00:00raw106,300원106,900원102,000원104,500원167,911
cmsgrevoq00110zhqmyhkkr3fstock-5m003550:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevol00100zhqoj3px6q21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:00:00raw106,300원106,900원104,700원105,200원4,253
cmsfuwa2700180zl94fsqv3edstock003550:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuwa2000170zl93d2ryncl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-05 09:00:00raw103,500원108,500원103,500원106,800원238,735
cmsefgfi6002f0zene34owtekstock003550:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfi2002e0zenopyb1fc21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-04 09:00:00raw98,800원102,200원98,000원102,000원224,190
cmsefgfif002h0zentmrkv07estock003550:202608032026-08-03dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfib002g0zenhrm48qem1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-03 09:00:00raw99,900원101,800원97,900원99,700원287,431
cmsefgfio002j0zenkt9pjcnhstock003550:202607312026-07-31dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfik002i0zen6q6gc5341
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-07-31 09:00:00raw98,800원102,800원94,000원101,100원615,019
cms7a964y00120zj1spu1wydystock003550:202607302026-07-30dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a964t00110zj1yy1k3ngo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-07-30 09:00:00raw90,500원98,900원90,500원96,400원519,717
cms5utbci00120zebtlsk3rj8stock003550:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utbcd00110zebasxwg7oo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-07-29 09:00:00raw93,600원96,100원88,100원92,200원547,049
cms5utbct00140zebn28pslu6stock003550:202607282026-07-28dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utbco00130zebuvvafhys1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-07-28 09:00:00raw96,000원96,400원91,600원93,100원343,771
cms2zxm6d00140zd24gel1n7kstock003550:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm6800130zd2ryuhfxn41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-07-27 09:00:00raw99,700원99,900원97,100원97,700원126,305
2,441건 중 2,401–2,441← 이전49 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬