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
cmt9vi9n602320zdxpkf6udwystock-5m055550:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9n202310zdxh012gcp21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 11:15:00raw107,600원107,800원107,500원107,700원5,323
cmt9vi9mw02300zdxkxq08cy1stock-5m055550:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9ms022z0zdxqia5nlbv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 11:10:00raw107,400원107,600원107,300원107,500원5,242
cmt9vi9mm022y0zdxa8onkjafstock-5m055550:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9mh022x0zdxr3tf2n7y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 11:05:00raw107,700원107,700원107,400원107,500원5,675
cmt9vi9mb022w0zdx9u2m791zstock-5m055550:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9m7022v0zdxsmod2rew1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 11:00:00raw107,700원107,900원107,500원107,700원4,579
cmt9vi9m2022u0zdxcmkxrd7kstock-5m055550:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9lx022t0zdxmfvyk9ya1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:55:00raw107,800원108,000원107,500원107,700원3,846
cmt9vi9ls022s0zdxsil02amostock-5m055550:20260826:10502026-08-26 10:50:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9ln022r0zdxzu0739yl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:50:00raw107,500원107,900원107,400원107,900원5,816
cmt9vi9lh022q0zdx6ojcl9vjstock-5m055550:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9ld022p0zdxmu3z19dy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:45:00raw107,900원107,900원107,400원107,600원6,170
cmt9vi9l7022o0zdxpirsxsx0stock-5m055550:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9l3022n0zdx7nqxcd3s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:40:00raw107,900원108,000원107,600원107,900원5,167
cmt9vi9ky022m0zdxcz73tauwstock-5m055550:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9kt022l0zdxtx99ismh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:35:00raw108,400원108,500원107,700원107,900원5,441
cmt9vi9kn022k0zdx32zcd76istock-5m055550:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9kj022j0zdxz8i0ihdb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:30:00raw108,400원108,700원108,200원108,400원13,687
cmt9vi9ke022i0zdxtfsd3f6mstock-5m055550:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9ka022h0zdxwvx51qcv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:25:00raw108,200원108,500원108,100원108,400원6,216
cmt9vi9k4022g0zdx89bspljhstock-5m055550:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9k0022f0zdxsi4jpp8d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:20:00raw108,200원108,300원108,100원108,200원9,068
cmt9vi9jv022e0zdxfycvh3l8stock-5m055550:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9jr022d0zdxwb04rlaq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:15:00raw108,100원108,300원108,100원108,200원3,140
cmt9vi9jm022c0zdx2o1iz5hnstock-5m055550:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9ji022b0zdxppuedmi21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:10:00raw108,100원108,200원107,900원108,200원4,953
cmt9vi9jc022a0zdxhhevtiuwstock-5m055550:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9j602290zdxd4vfippj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:05:00raw108,000원108,300원107,800원108,000원8,456
cmt9vi9j002280zdx1g1p1lj2stock-5m055550:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9iw02270zdxj3czzuoy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:00:00raw107,900원108,400원107,800원108,000원6,342
cmt9vi9iq02260zdxbamo88jdstock-5m055550:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9il02250zdxkp4dqg7z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:55:00raw107,700원108,200원107,700원107,900원7,495
cmt9vi9ie02240zdxs9z1xgaqstock-5m055550:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9i702230zdxr1gafi5r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:50:00raw107,000원108,000원107,000원107,700원20,458
cmt9vi9i102220zdxzo3qrcicstock-5m055550:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9hx02210zdxd6w8ca2v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:45:00raw106,500원107,000원106,500원107,000원6,132
cmt9vi9hr02200zdxq8wfbjykstock-5m055550:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9hm021z0zdxyajqwgjp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:40:00raw106,600원106,900원106,200원106,500원18,773
cmt9vi9hh021y0zdxxn1hfjdystock-5m055550:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9hc021x0zdx7ke57mio1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:35:00raw106,500원106,900원106,300원106,600원14,349
cmt9vi9h7021w0zdxzk9pauvostock-5m055550:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9h2021v0zdxexfmldci1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:30:00raw106,300원106,500원106,200원106,400원6,933
cmt9vi9gw021u0zdxl6dy8l8istock-5m055550:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9gs021t0zdxvonorrda1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:25:00raw105,900원106,400원105,600원106,200원11,428
cmt9vi9gm021s0zdxfdh7r143stock-5m055550:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9gi021r0zdxejlibtot1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:20:00raw105,400원105,900원105,300원105,800원13,614
cmt9vi9gd021q0zdx43o5f4tostock-5m055550:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9g8021p0zdxvhzi8h5z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:15:00raw105,600원105,700원105,200원105,300원11,304
cmt9vi9g2021o0zdxr0rq2cd7stock-5m055550:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9fy021n0zdx7lyaszdv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:10:00raw105,700원105,900원105,600원105,700원9,235
cmt9vi9fs021m0zdxydrxzlcustock-5m055550:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9fo021l0zdxo3ib95yi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:05:00raw105,900원106,200원105,500원105,700원15,008
cmt9v56qr01dm0zdxki1rp55sstock055550:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56qm01dl0zdxbm3wotm11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-26 09:00:00raw106,200원108,700원105,200원107,400원792,291
cmt9vi9fi021k0zdx3xjd3rggstock-5m055550:20260826:09002026-08-26 09:00:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9fd021j0zdxe4gkkgc21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:00:00raw106,200원107,000원105,700원105,700원66,515
cmt89tg0x01m30zd0hfbd88iqstock-5m055550:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tg0t01m20zd0ha8exghc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 15:05:00raw106,100원106,200원106,000원106,100원5,572
cmt89n12201kr0zd0ud5dbd73stock-5m055550:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n11y01kq0zd0orx95d7t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 15:00:00raw106,000원106,400원106,000원106,200원4,852
cmt89glcf01jn0zd0cqckj4i6stock-5m055550:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89glcc01jm0zd015u93lku1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:55:00raw106,300원106,400원106,000원106,100원8,550
cmt89a5o801ib0zd0ovoxsm6vstock-5m055550:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5o401ia0zd0eley14gt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:50:00raw106,300원106,600원106,300원106,400원8,518
cmt893qpd01gz0zd0j5xpx3wwstock-5m055550:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qpa01gy0zd0yvidbvat1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:45:00raw106,300원106,600원106,200원106,300원13,089
cmt893qp401gx0zd02rl59gzgstock-5m055550:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qp001gw0zd0bv6ovddr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:40:00raw106,500원106,600원106,300원106,400원12,430
cmt88qvi001eh0zd0h1ai6w5mstock-5m055550:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvhw01eg0zd0stf8ji1m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:35:00raw106,700원106,800원106,400원106,600원11,406
cmt88kfmh01d70zd0vqyvokvrstock-5m055550:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfme01d60zd0ycknjasf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:30:00raw106,900원107,000원106,400원106,700원14,775
cmt88e0kz01bz0zd0gefj3cynstock-5m055550:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0kq01by0zd0tz75sycw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:25:00raw106,900원107,100원106,700원106,800원10,789
cmt887lso01ap0zd0ldqlcby8stock-5m055550:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:192026-08-25 14:30:19cmt887lsl01ao0zd0ek35phmx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:20:00raw107,100원107,200원106,800원106,900원13,266
cmt88156a019f0zd03cb9g2i2stock-5m055550:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt881566019e0zd0q0k8m1sp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:15:00raw107,100원107,300원107,000원107,000원11,998
cmt87uqoo01810zd012rgj0ynstock-5m055550:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqol01800zd03qbt0o5u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:10:00raw107,000원107,200원106,900원107,100원10,147
cmt87uqog017z0zd0ssvm76m0stock-5m055550:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqoc017y0zd0olymjic91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:05:00raw107,000원107,200원106,900원107,100원10,660
cmt87huri015l0zd0pujtc2hnstock-5m055550:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87hurd015k0zd0be0o0df81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:00:00raw106,900원107,100원106,800원106,900원11,796
cmt87bft701490zd0i4ntihb7stock-5m055550:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bft301480zd0qdhaordg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 13:55:00raw106,500원107,000원106,500원106,900원8,130
cmt87503h012z0zd046d71gfrstock-5m055550:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt87503e012y0zd0w3bwmt7k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 13:50:00raw106,600원106,900원106,400원106,600원6,659
cmt86ykdg011p0zd0ivn2l7s3stock-5m055550:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykdc011o0zd0gg02tctq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 13:45:00raw106,900원107,100원106,600원106,700원7,784
cmt86s5nz010f0zd0li5n9vzostock-5m055550:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5nv010e0zd05evdomez1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 13:40:00raw107,300원107,400원106,900원106,900원10,363
cmt86lpqp00z70zd05yob7n7dstock-5m055550:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lpql00z60zd0qx3y5qi41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 13:35:00raw107,000원107,500원107,000원107,400원7,888
cmt86fa2600xv0zd0wh8m3guzstock-5m055550:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa2200xu0zd0i7g87m2g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 13:30:00raw107,200원107,400원106,900원107,100원7,995
cmt868v1l00wj0zd06dpd23wkstock-5m055550:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v1h00wi0zd0c9btsi2t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 13:25:00raw107,200원107,400원107,100원107,200원5,328
2,423건 중 1,351–1,400← 이전28 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬