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
cmv4it4dp000p10gw0ju2x4kistock-5m055550:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:192026-10-12 09:35:19cmv4it4di000o10gwe3vjiwv01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 09:25:00raw101,000원101,000원100,200원100,500원17,606
cmv4impka001z10e02cspwc6qstock-5m055550:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impk5001y10e0d9rzy50y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 09:20:00raw100,800원101,000원100,500원100,900원25,134
cmv4ig96g000n10e0dogbnytnstock-5m055550:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig969000m10e09calbdow1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 09:15:00raw100,350원100,900원100,350원100,800원25,851
cmv4ia3v1003a11dvly5h4ik0stock-5m055550:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3ux003911dvvxbqqace1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 09:10:00raw100,800원101,000원99,900원100,400원33,689
cmv4i3gph001g11dvci0mxo99stock-5m055550:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gpc001f11dvtqp7tq6p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 09:05:00raw100,700원101,000원100,300원100,800원22,245
cmv4i3gp6001e11dvds1olfkqstock-5m055550:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gp2001d11dvlh06t9401
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 09:00:00raw100,200원101,600원100,200원100,700원91,961
cmv50u7tl02mz10gwwfrls79mstock055550:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7tg02my10gw8ao31qkj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-10-12 09:00:00raw100,200원101,600원98,200원100,100원997,994
cmuz6337p19dw10iv8wesr2lcstock-5m055550:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6337m19dv10ivj6cs8ay31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 15:30:00raw100,100원100,100원100,100원100,100원0
cmuz5wnh219cm10ivwlnrip9kstock-5m055550:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wngz19cl10ivesvlf3a11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 15:25:00raw100,100원100,100원100,100원100,100원0
cmuz5q7ra19be10ivjqxyv5jvstock-5m055550:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7r719bd10ivxnx1lws61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 15:20:00raw100,100원100,100원100,100원100,100원0
cmuz5jsst19a410ivl5sz15kmstock-5m055550:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jssp19a310iv09n5p5n41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 15:15:00raw100,000원100,200원99,900원99,900원9,137
cmuz5detf198s10iv6i0nt7wfstock-5m055550:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5detb198r10ivltbc4fzj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 15:10:00raw100,100원100,200원99,900원100,000원13,449
cmuz5det7198q10iv9ddjnfrbstock-5m055550:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5det3198p10iv94agpr1r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 15:05:00raw100,300원100,400원99,900원100,100원17,297
cmuz50kzc196a10ivjsyrxe8istock-5m055550:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50kz8196910ivhjy501ov1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 15:00:00raw99,900원100,400원99,900원100,400원14,950
cmuz4u6rj195010ivt2fs2fxestock-5m055550:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6rf194z10ivtv5po8kr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:55:00raw100,100원100,300원99,900원99,900원15,868
cmuz4np5t193o10iv24og7unvstock-5m055550:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np5p193n10ivksp0x14w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:50:00raw100,100원100,300원100,000원100,100원14,570
cmuz4h7bq192g10ivje4blmlsstock-5m055550:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h7bm192f10ivhco0vkec1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:45:00raw100,100원100,300원100,100원100,100원10,589
cmuz4auy9191610ivfsn6e8j2stock-5m055550:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4auy5191510ivlvd9ub881
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:40:00raw100,400원100,500원100,100원100,100원10,364
cmuz44et218zw10ivbyyjmdjestock-5m055550:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44esy18zv10iv9t9rlp7l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:35:00raw100,400원100,500원100,300원100,400원10,951
cmuz3y07c18ym10ivmkew2w9jstock-5m055550:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y07818yl10ivl2gcc7731
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:30:00raw100,500원100,500원100,300원100,400원6,925
cmuz3rie418xa10iviutkq8vestock-5m055550:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3rie018x910ivkl0a16bj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:25:00raw100,400원100,500원100,400원100,400원7,814
cmuz3l28u18w010ivhr734w4jstock-5m055550:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l28q18vz10ivcxbv8xdo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:20:00raw100,500원100,600원100,400원100,400원6,787
cmuz3emgo18us10ivwr9t67eystock-5m055550:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emgk18ur10ivk34u09sz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:15:00raw100,400원100,700원100,400원100,500원10,437
cmuz38bq018tk10ivmfzaeqy6stock-5m055550:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bpw18tj10ivwzi07l4y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:10:00raw100,600원100,700원100,400원100,400원10,369
cmuz320vs18sa10ivifyscg0bstock-5m055550:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320vp18s910ivxq1mc43p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:05:00raw100,500원100,700원100,500원100,600원5,922
cmuz2vhfd18r010ivmg6xgs67stock-5m055550:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhf918qz10iv92y1t7sq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 14:00:00raw100,550원100,600원100,300원100,500원11,921
cmuz2oxzw18pq10ivmuq66goustock-5m055550:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oxzs18pp10iv3ub66ost1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:55:00raw100,500원100,600원100,500원100,550원7,670
cmuz2im3w18og10ivgg9rk678stock-5m055550:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im3s18of10ivluj5pgxd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:50:00raw100,600원100,700원100,500원100,500원9,752
cmuz2c1tu18n410iv0lsmehbbstock-5m055550:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1tq18n310iv5p6en5p31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:45:00raw100,600원100,700원100,600원100,600원9,464
cmuz25nt818ls10ivetkyh32zstock-5m055550:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nsz18lr10ivkuioctfn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:40:00raw100,600원100,700원100,500원100,600원6,453
cmuz1z8sv18kk10ivftwbiiaostock-5m055550:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8sr18kj10ivisjpslkw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:35:00raw100,600원100,600원100,500원100,500원5,339
cmuz1stxh18jc10iv2c07gvfhstock-5m055550:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stxd18jb10ivjykd3sii1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:30:00raw100,500원100,700원100,500원100,600원11,934
cmuz1meua18i010ivf0axsb8zstock-5m055550:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1meu618hz10iv4nexuf5z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:25:00raw100,300원100,600원100,300원100,500원7,248
cmuz1fx8v18gq10ivgmn1qa8pstock-5m055550:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fx8r18gp10iv25u5kkn51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:20:00raw100,400원100,400원100,300원100,300원12,088
cmuz19gv518fi10ivxxmikos8stock-5m055550:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gv118fh10ivl02iuvm01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:15:00raw100,300원100,450원100,300원100,300원4,211
cmuz1329c18e410iv2auyyrwastock-5m055550:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1329918e310iv4o0hln1v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:10:00raw100,000원100,300원99,900원100,200원32,842
cmuz0wmh918cw10iv9mwekxs2stock-5m055550:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmh518cv10iv21org0xc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:05:00raw100,000원100,100원100,000원100,000원6,172
cmuz0q8ig18bm10ivpymczs1estock-5m055550:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8ic18bl10iv7cgijzcw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 13:00:00raw100,100원100,200원100,000원100,000원9,341
cmuz0jrlw18ac10ivflxyqaylstock-5m055550:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrls18ab10ivp2xrbdlf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:55:00raw100,200원100,300원100,000원100,100원15,469
cmuz0dfh3188y10ivzo0cg4t7stock-5m055550:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfh0188x10ivkmozy2eg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:50:00raw100,200원100,400원100,000원100,100원32,075
cmuz06w4n187u10ivk80nb25qstock-5m055550:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w4j187t10iv4z5mt9gd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:45:00raw100,300원100,300원100,200원100,200원2,858
cmuz00icn186k10ivjhvru4ibstock-5m055550:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00ice186j10iv0ztfd7n41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:40:00raw100,100원100,300원100,100원100,300원16,293
cmuyzu1fg185810iv5omcdl5mstock-5m055550:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1fb185710ivtlh0qz7i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:35:00raw100,300원100,400원100,100원100,100원10,176
cmuyznn0u184010ivmje19318stock-5m055550:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznn0q183z10ivkdsuk5b31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:30:00raw100,300원100,400원100,300원100,300원2,955
cmuyzh5zm182q10ivzaczp698stock-5m055550:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh5zi182p10ivl6suhrqy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:25:00raw100,200원100,400원100,100원100,300원6,605
cmuyzat5b181c10ivze4fffgustock-5m055550:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat58181b10ivlbo8e57w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:20:00raw100,100원100,300원100,100원100,200원5,361
cmuyz4bwo180610ivvkyuk2gmstock-5m055550:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bwj180510ivp8qt7mt11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:15:00raw100,100원100,200원100,000원100,100원22,932
cmuyyxysa17ys10ivmdczxrvystock-5m055550:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxys617yr10iv0bw5gguu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:10:00raw100,400원100,400원100,000원100,100원21,301
cmuyyrfwo17xk10ivqf7326vlstock-5m055550:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfwl17xj10iv0ahied0m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:05:00raw100,600원100,600원100,300원100,300원12,574
cmuyyl0wu17wc10ivjpxzyo3qstock-5m055550:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0wr17wb10ivkpy9zz5k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-08 12:00:00raw100,700원100,700원100,500원100,500원4,313
4,819건 중 1,351–1,400← 이전28 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬