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 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmtaz5trm04290zdxz5wf1os8stock-5m055550:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5trj04280zdx6s5e197w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 12:30:00raw108,800원108,950원108,600원108,900원6,290
cmtayze3q040z0zdx5c8gu4c2stock-5m055550:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze3n040y0zdxi8iuo09b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 12:25:00raw108,700원108,900원108,500원108,900원9,156
cmtaysz9n03zn0zdxqxjbdp5bstock-5m055550:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtaysz9j03zm0zdxzgq1uusi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 12:20:00raw108,500원108,800원108,400원108,700원8,738
cmtaymjdn03yh0zdxta3n8stqstock-5m055550:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjdk03yg0zdx78b689od1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 12:15:00raw108,400원108,500원108,300원108,400원3,906
cmtayg3ry03x70zdxfznqxva6stock-5m055550:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3rv03x60zdxtxdgtj101
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 12:10:00raw108,400원108,500원108,300원108,350원1,893
cmtay9nv803vv0zdx5m7buglestock-5m055550:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nv403vu0zdx4psr4dlp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 12:05:00raw108,400원108,500원108,400원108,500원2,051
cmtay9nv003vt0zdxfiqs6qnbstock-5m055550:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nuw03vs0zdxgsxuilv71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 12:00:00raw108,700원108,800원108,400원108,400원8,847
cmtaxwtaw03td0zdx4eu88j38stock-5m055550:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwtar03tc0zdxxrok9jaq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:55:00raw109,000원109,000원108,600원108,650원5,111
cmtaxqdxq03s10zdx2ln4h9i2stock-5m055550:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdxn03s00zdxneagefst1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:50:00raw108,700원109,200원108,700원108,900원15,526
cmtaxqdxi03rz0zdxwke2680qstock-5m055550:20260827:11452026-08-27 11:45:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdxe03ry0zdxemsphroe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:45:00raw108,600원108,900원108,600원108,700원8,072
cmtaxdkdo03pf0zdxjibq4l00stock-5m055550:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkdk03pe0zdxm88nbdys1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:40:00raw108,600원108,800원108,600원108,600원9,022
cmtax734r03o60zdxv1szwy20stock-5m055550:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax734m03o50zdxsurx3gce1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:35:00raw108,900원109,000원108,600원108,600원4,225
cmtax0o9c03my0zdxw5ocawk1stock-5m055550:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0o9803mx0zdx958xim1o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:30:00raw108,600원108,900원108,500원108,800원12,239
cmtax0o9403mw0zdxls5rvq1ustock-5m055550:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0o9003mv0zdxg72rfdw01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:25:00raw108,600원108,700원108,500원108,500원2,984
cmtawnt4i03kg0zdxsuthyws6stock-5m055550:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt4e03kf0zdxp1bwj7jt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:20:00raw108,700원108,900원108,500원108,600원9,531
cmtawhdw703j20zdxeg0mxd27stock-5m055550:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdw203j10zdxv03j4n341
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:15:00raw108,900원108,900원108,600원108,600원3,639
cmtaway1003hw0zdxmlpfq9pqstock-5m055550:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtaway0w03hv0zdxvudr5tul1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:10:00raw108,500원108,900원108,400원108,900원8,967
cmtaw4ibu03gi0zdxzppe942hstock-5m055550:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4ibr03gh0zdx0646dpiw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:05:00raw108,500원108,800원108,400원108,400원16,131
cmtavy3fi03f80zdxi4jw7qdmstock-5m055550:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3ff03f70zdx2n8mgzet1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:00:00raw108,600원108,600원108,500원108,600원5,029
cmtavrnla03dy0zdx63kw0kd2stock-5m055550:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:172026-08-27 11:05:17cmtavrnl603dx0zdxhrp0tgn61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:55:00raw108,650원108,700원108,500원108,600원5,663
cmtavl7x703cq0zdxzl0yccu3stock-5m055550:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7x303cp0zdxngwlilrg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:50:00raw108,400원108,700원108,300원108,650원8,430
cmtaves9x03be0zdxyhuzj38fstock-5m055550:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtaves9t03bd0zdxy5d84zlv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:45:00raw108,500원108,700원108,100원108,500원9,887
cmtav8d6q03a60zdx460jv3mjstock-5m055550:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:182026-08-27 10:50:18cmtav8d6m03a50zdxzuk0ecte1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:40:00raw108,900원109,000원108,500원108,500원9,143
cmtav1xhl038w0zdx9nrhl8fbstock-5m055550:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xhg038v0zdxg4ixvrsb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:35:00raw109,300원109,400원108,900원108,900원6,660
cmtauvhqu037i0zdxvyay9vnestock-5m055550:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhqq037h0zdxtjiag18g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:30:00raw110,000원110,000원109,300원109,400원14,881
cmtaup2t5036c0zdx2vz6twucstock-5m055550:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2t1036b0zdx8rvckw191
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:25:00raw109,700원110,000원109,700원109,900원6,230
cmtauin3703520zdx22zsgdhistock-5m055550:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin3303510zdxt29igbd31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:20:00raw109,400원109,800원109,400원109,700원4,560
cmtauc7fr033s0zdx6rjg9a1cstock-5m055550:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7fo033r0zdxmpbcmsls1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:15:00raw109,300원109,500원109,200원109,400원4,389
cmtau5sgz032k0zdx5xl7j2dystock-5m055550:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sgv032j0zdxyillpbe31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:10:00raw109,500원109,700원109,100원109,200원9,987
cmtatzcor03180zdxaj85wj3kstock-5m055550:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcon03170zdxb62s7h7m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:05:00raw109,700원110,000원109,400원109,500원10,397
cmtatswzw03000zdxamgpdsarstock-5m055550:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatswzq02zz0zdxt20gtnhs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:00:00raw109,000원110,000원108,900원109,700원24,061
cmtatmi2102yo0zdxug4wu43dstock-5m055550:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi1y02yn0zdx11txg7z71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:55:00raw108,900원109,200원108,700원109,000원15,640
cmtatg4y902xe0zdxazttptpastock-5m055550:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4y502xd0zdxduldqmha1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:50:00raw108,400원109,000원108,300원108,950원8,641
cmtat9mmv02w60zdxnhkkv0jrstock-5m055550:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mmr02w50zdxcyo7ut9j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:45:00raw108,500원108,700원108,200원108,300원8,487
cmtat37sf02us0zdxaqd070zastock-5m055550:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37sb02ur0zdxgvm05i6n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:40:00raw108,700원108,900원108,500원108,500원9,579
cmtaswrxb02ti0zdx9yr19c63stock-5m055550:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswrx702th0zdx2kabe9we1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:35:00raw108,300원108,700원108,200원108,700원12,386
cmtasqc9m02s60zdx5b8w83edstock-5m055550:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqc9f02s50zdxet6bokix1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:30:00raw108,200원108,500원108,000원108,300원8,316
cmtasjx7602r00zdx6dr37g9ostock-5m055550:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx7202qz0zdxjhvhugbk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:25:00raw108,400원108,500원108,100원108,300원14,963
cmtasdihe02pm0zdxw9aaegtvstock-5m055550:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdiha02pl0zdx4jivz42t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:20:00raw107,700원108,400원107,600원108,400원12,910
cmtas71tv02oe0zdxgfsaqcidstock-5m055550:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71to02od0zdxcvhp3eqo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:15:00raw107,900원108,000원107,400원107,700원16,802
cmtas0m9z02n40zdx65gpbkl1stock-5m055550:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m9v02n30zdxv4y6gn5c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:10:00raw107,700원108,750원107,700원107,900원17,143
cmtaru73f02ls0zdx951b623ustock-5m055550:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru73b02lr0zdxrjmdpp2p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:05:00raw108,100원108,400원107,600원107,700원28,122
cmtcq0vzc087u0zdxmsosmm7qstock055550:202608272026-08-27dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0vz7087t0zdxbcma5b6u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-27 09:00:00raw109,900원110,500원107,400원108,800원952,292
cmtarnrmd02km0zdx9i95c2mlstock-5m055550:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:182026-08-27 09:10:18cmtarnrm902kl0zdxprcgsmhb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:00:00raw109,900원110,500원107,800원108,000원71,252
cmt9q5gfk01bu0zdx9i3ckbdwstock-5m055550:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:182026-08-26 15:40:18cmt9q5gfg01bt0zdx2m5kfyxj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 15:30:00raw107,600원107,600원107,600원107,600원0
cmt9pz0t201ak0zdxexg4n14gstock-5m055550:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0sx01aj0zdxhcqgvoeo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 15:25:00raw107,600원107,600원107,600원107,600원0
cmt9pslpy019a0zdx3f4o5khdstock-5m055550:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslpu01990zdxydxp0ris1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 15:20:00raw107,600원107,600원107,600원107,600원0
cmt9pm61y01820zdx94758nkdstock-5m055550:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm61u01810zdxwrct150z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 15:15:00raw107,400원107,600원107,300원107,600원10,516
cmt9pm61o01800zdxv2cqyt3lstock-5m055550:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm61j017z0zdx6k579bvp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 15:10:00raw107,300원107,500원107,200원107,400원11,827
cmt9p9am7015i0zdxdcpk4e71stock-5m055550:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9am1015h0zdxyoax4el51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 15:05:00raw107,300원107,400원107,200원107,300원5,627
2,418건 중 1,251–1,300← 이전26 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬