Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafvg001p0z6jsve7fk97×기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock2026-07-242026-07-27 18:00:02신한지주1d2026-07-24 09:00:00raw102,900원107,900원101,900원104,400원1,087,479
stock2026-07-272026-07-27 18:00:02신한지주1d2026-07-27 09:00:00raw104,800원105,700원102,400원105,000원694,952
stock2026-07-282026-07-28 18:00:00신한지주1d2026-07-28 09:00:00raw102,500원105,400원99,700원100,900원1,253,310
stock2026-07-292026-07-29 18:00:02신한지주1d2026-07-29 09:00:00raw100,300원103,600원95,700원98,300원1,382,227
stock2026-07-302026-07-30 18:00:02신한지주1d2026-07-30 09:00:00raw98,300원104,800원96,700원100,800원1,471,543
stock2026-07-312026-07-31 18:00:01신한지주1d2026-07-31 09:00:00raw100,900원101,800원97,500원100,700원1,708,280
stock2026-08-032026-08-03 18:00:02신한지주1d2026-08-03 09:00:00raw99,700원103,200원99,000원102,700원991,006
stock2026-08-042026-08-04 18:00:02신한지주1d2026-08-04 09:00:00raw100,800원102,900원100,300원102,300원760,871
stock2026-08-052026-08-05 18:00:02신한지주1d2026-08-05 09:00:00raw102,700원106,700원102,600원103,600원850,493
stock-5m2026-08-06 09:00:002026-08-06 09:10:18신한지주5m2026-08-06 09:00:00raw107,900원107,900원104,700원105,700원85,545
stock2026-08-062026-08-06 18:00:04신한지주1d2026-08-06 09:00:00raw107,900원107,900원104,700원107,400원1,006,945
stock-5m2026-08-06 09:05:002026-08-06 09:20:18신한지주5m2026-08-06 09:05:00raw105,800원106,700원105,700원106,500원26,604
stock-5m2026-08-06 09:10:002026-08-06 09:20:18신한지주5m2026-08-06 09:10:00raw106,500원106,900원106,300원106,500원18,826
stock-5m2026-08-06 09:15:002026-08-06 09:25:17신한지주5m2026-08-06 09:15:00raw106,500원106,900원106,300원106,300원24,828
stock-5m2026-08-06 09:20:002026-08-06 09:30:19신한지주5m2026-08-06 09:20:00raw106,400원106,700원106,200원106,500원24,154
stock-5m2026-08-06 09:25:002026-08-06 09:35:18신한지주5m2026-08-06 09:25:00raw106,600원106,700원106,300원106,500원13,859
stock-5m2026-08-06 09:30:002026-08-06 09:40:17신한지주5m2026-08-06 09:30:00raw106,500원106,700원106,300원106,400원11,815
stock-5m2026-08-06 09:35:002026-08-06 09:45:18신한지주5m2026-08-06 09:35:00raw106,400원106,500원106,000원106,200원15,310
stock-5m2026-08-06 09:40:002026-08-06 09:50:18신한지주5m2026-08-06 09:40:00raw106,200원106,300원105,900원106,200원9,989
stock-5m2026-08-06 09:45:002026-08-06 09:55:17신한지주5m2026-08-06 09:45:00raw106,200원106,700원106,200원106,600원13,068
stock-5m2026-08-06 09:50:002026-08-06 10:00:17신한지주5m2026-08-06 09:50:00raw106,600원106,700원106,200원106,200원15,943
stock-5m2026-08-06 09:55:002026-08-06 10:05:17신한지주5m2026-08-06 09:55:00raw106,200원106,300원105,900원106,100원16,943
stock-5m2026-08-06 10:00:002026-08-06 10:10:18신한지주5m2026-08-06 10:00:00raw106,200원106,200원105,700원106,000원9,548
stock-5m2026-08-06 10:05:002026-08-06 10:15:17신한지주5m2026-08-06 10:05:00raw106,000원106,100원105,400원105,600원11,977
stock-5m2026-08-06 10:10:002026-08-06 10:20:18신한지주5m2026-08-06 10:10:00raw105,500원106,000원105,400원105,900원10,377
stock-5m2026-08-06 10:15:002026-08-06 10:25:18신한지주5m2026-08-06 10:15:00raw105,800원106,200원105,500원106,000원9,190
stock-5m2026-08-06 10:20:002026-08-06 10:30:17신한지주5m2026-08-06 10:20:00raw105,900원106,200원105,400원105,500원13,827
stock-5m2026-08-06 10:25:002026-08-06 10:35:17신한지주5m2026-08-06 10:25:00raw105,500원105,700원105,100원105,400원8,128
stock-5m2026-08-06 10:30:002026-08-06 10:40:18신한지주5m2026-08-06 10:30:00raw105,200원105,700원105,100원105,300원5,537
stock-5m2026-08-06 10:35:002026-08-06 10:45:17신한지주5m2026-08-06 10:35:00raw105,300원105,600원105,100원105,500원6,920
stock-5m2026-08-06 10:40:002026-08-06 10:50:17신한지주5m2026-08-06 10:40:00raw105,400원105,700원105,300원105,600원4,331
stock-5m2026-08-06 10:45:002026-08-06 10:55:18신한지주5m2026-08-06 10:45:00raw105,600원106,000원105,500원105,800원5,868
stock-5m2026-08-06 10:50:002026-08-06 11:00:18신한지주5m2026-08-06 10:50:00raw105,800원105,900원105,500원105,800원5,189
stock-5m2026-08-06 10:55:002026-08-06 11:05:17신한지주5m2026-08-06 10:55:00raw105,800원106,000원105,600원105,800원5,655
stock-5m2026-08-06 11:00:002026-08-06 11:10:17신한지주5m2026-08-06 11:00:00raw105,800원106,200원105,700원106,200원8,024
stock-5m2026-08-06 11:05:002026-08-06 11:15:18신한지주5m2026-08-06 11:05:00raw106,100원106,300원106,000원106,300원7,265
stock-5m2026-08-06 11:10:002026-08-06 11:20:17신한지주5m2026-08-06 11:10:00raw106,300원106,400원106,100원106,200원6,158
stock-5m2026-08-06 11:15:002026-08-06 11:25:17신한지주5m2026-08-06 11:15:00raw106,100원106,400원106,000원106,000원6,499
stock-5m2026-08-06 11:20:002026-08-06 11:30:18신한지주5m2026-08-06 11:20:00raw106,000원106,300원105,800원106,300원6,085
stock-5m2026-08-06 11:25:002026-08-06 11:35:18신한지주5m2026-08-06 11:25:00raw106,300원106,700원106,200원106,700원7,904
stock-5m2026-08-06 11:30:002026-08-06 11:40:17신한지주5m2026-08-06 11:30:00raw106,650원107,000원106,500원106,900원11,688
stock-5m2026-08-06 11:35:002026-08-06 11:45:17신한지주5m2026-08-06 11:35:00raw106,800원106,900원106,600원106,800원6,841
stock-5m2026-08-06 11:40:002026-08-06 11:50:18신한지주5m2026-08-06 11:40:00raw106,800원106,900원106,500원106,600원7,181
stock-5m2026-08-06 11:45:002026-08-06 11:55:17신한지주5m2026-08-06 11:45:00raw106,700원106,800원106,600원106,800원5,335
stock-5m2026-08-06 11:50:002026-08-06 12:00:18신한지주5m2026-08-06 11:50:00raw106,800원106,900원106,600원106,800원11,340
stock-5m2026-08-06 11:55:002026-08-06 12:05:18신한지주5m2026-08-06 11:55:00raw106,700원106,900원106,700원106,900원8,385
stock-5m2026-08-06 12:00:002026-08-06 12:10:17신한지주5m2026-08-06 12:00:00raw106,900원107,000원106,800원106,900원9,774
stock-5m2026-08-06 12:05:002026-08-06 12:15:17신한지주5m2026-08-06 12:05:00raw106,900원106,900원106,700원106,700원7,236
stock-5m2026-08-06 12:10:002026-08-06 12:20:18신한지주5m2026-08-06 12:10:00raw106,700원106,900원106,700원106,800원4,133
stock-5m2026-08-06 12:15:002026-08-06 12:25:18신한지주5m2026-08-06 12:15:00raw106,800원106,900원106,700원106,900원4,796
2,403건 중 1–50← 이전1 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬