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
cmunj27lz0tow10ivt8r4wl0hstock-5m055550:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27lv0tov10iv7yanx16c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 12:00:00raw107,300원107,400원107,300원107,400원2,098
cmunj27lr0tou10ivf7s4eo59stock-5m055550:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27ln0tot10iv4sfbz4ak1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:55:00raw107,350원107,400원107,300원107,300원2,458
cmunipc8i0tmc10ivfuw5gbnestock-5m055550:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc8c0tmb10iv85ap8w661
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:50:00raw107,700원107,800원107,300원107,400원14,330
cmuniiy6k0tl210ivldewbwonstock-5m055550:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy6g0tl110ivlx6y2bui1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:45:00raw107,400원107,800원107,400원107,700원11,565
cmunicil40tjq10ivk97oeh4ostock-5m055550:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicil00tjp10ivy1zah8x31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:40:00raw108,100원108,100원107,400원107,400원44,163
cmuni62q60tig10iv9jowlk1zstock-5m055550:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62q20tif10ivj5a8bopp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:35:00raw108,300원108,300원108,000원108,000원14,699
cmunhzms20th810ivw0vbs3kistock-5m055550:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmry0th710ivizoklp6r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:30:00raw108,300원108,300원108,200원108,300원5,230
cmunht7810tg010ivwf2f7bhgstock-5m055550:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht77y0tfz10ivk3pk1sff1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:25:00raw108,200원108,300원108,200원108,200원2,167
cmunht77u0tfy10ivwrvsbamtstock-5m055550:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht77q0tfx10iv6a05hkur1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:20:00raw108,300원108,300원108,200원108,300원1,754
cmunhgfbj0tdg10iv55u5vo8ostock-5m055550:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfbc0tdf10iv98oiwmpi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:15:00raw108,400원108,700원108,200원108,300원7,430
cmunh9z030tc610ivpzbcpmaostock-5m055550:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:202026-09-30 11:20:20cmunh9yzz0tc510ivhgcn2ka01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:10:00raw108,200원108,500원108,100원108,300원12,030
cmunh3i2h0tas10iv2h7d567ostock-5m055550:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i2e0tar10ivf0pzfjig1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:05:00raw108,400원108,500원108,100원108,100원7,268
cmungx29o0t9i10ivz5y5vx0vstock-5m055550:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx29l0t9h10ivk23xhj4v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 11:00:00raw108,300원108,400원108,100원108,300원26,060
cmungqpur0t8c10ivzq63csbystock-5m055550:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpun0t8b10ivdi955cqb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:55:00raw108,400원108,500원108,300원108,300원3,462
cmungk6k20t7010ivrwmxbb8dstock-5m055550:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6jy0t6z10ivdsyntit01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:50:00raw108,400원108,500원108,400원108,400원2,241
cmungdr390t5q10ivf730recmstock-5m055550:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr360t5p10iva86uyiti1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:45:00raw108,500원108,600원108,400원108,400원6,004
cmung7cwl0t4a10ivlfp0w7plstock-5m055550:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cwh0t4910iviu1gfjjz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:40:00raw108,800원108,800원108,400원108,600원7,405
cmung0wgn0t3610ivi61zw1pistock-5m055550:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wgj0t3510iv4d59ri581
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:35:00raw108,700원109,000원108,700원108,700원4,226
cmunfugrr0t1w10ivq90fyda0stock-5m055550:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugrn0t1v10ivq3o9bpgf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:30:00raw108,700원108,800원108,600원108,800원4,368
cmunfo3o00t0m10iv0kemc87istock-5m055550:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:202026-09-30 10:35:20cmunfo3nv0t0l10ivw6zfiolc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:25:00raw108,400원108,800원108,300원108,700원15,985
cmunfhr410szc10ivta3fogbdstock-5m055550:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr3x0szb10ivf8l58sxr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:20:00raw108,600원108,600원108,300원108,400원23,757
cmunfb68l0sy210iv3gd2bnvastock-5m055550:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb68f0sy110ivrubnsgdy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:15:00raw108,600원108,600원108,500원108,600원2,216
cmunf4rti0swu10ivlq2trsbkstock-5m055550:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rtf0swt10ivcqvwy2vw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:10:00raw108,600원108,900원108,500원108,600원9,250
cmuneyf5l0svk10ivrdnx7igtstock-5m055550:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf5h0svj10iv12rqxnmv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:05:00raw108,600원108,700원108,500원108,600원6,378
cmunerzb30su810ivef7aytbfstock-5m055550:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerzb00su710ivcjledc6o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 10:00:00raw108,700원108,700원108,600원108,700원2,149
cmuneliru0st010iviqe72fiestock-5m055550:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmunelirr0ssz10ivk52tp9r21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:55:00raw109,000원109,000원108,600원108,600원5,606
cmunef25j0sro10iv6j076itnstock-5m055550:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef25g0srn10iv0s5k1z8u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:50:00raw109,000원109,100원108,900원108,900원5,670
cmune8lvi0sqe10ivg2mxrbf9stock-5m055550:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lvf0sqd10iv8k2qy9jy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:45:00raw108,600원109,100원108,500원109,000원12,987
cmune27070sp410ivpo3t54evstock-5m055550:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune27030sp310ivlc0ip31d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:40:00raw109,000원109,000원108,600원108,600원5,882
cmundvv310sns10ivwa3r26vustock-5m055550:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv2x0snr10ivdc1x6vv21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:35:00raw109,000원109,000원108,600원109,000원12,276
cmundpb5k0smm10ivhs01rbs8stock-5m055550:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb5g0sml10ivn6n0qg6j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:30:00raw109,200원109,200원108,800원109,000원11,703
cmundiv3f0sla10ivqqrjti2dstock-5m055550:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv3b0sl910ivl4bbeyr71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:25:00raw109,300원109,400원109,100원109,200원6,972
cmundckbm0sk010ivnicil3sbstock-5m055550:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckbi0sjz10ivkmbc7fee1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:20:00raw109,300원109,500원109,200원109,300원9,892
cmund60k20sis10iv5q9cj0ilstock-5m055550:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60jy0sir10ivqrg7npel1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:15:00raw109,400원109,400원109,300원109,400원3,196
cmunczn5j0shi10ivlof7qcbistock-5m055550:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn5f0shh10ivxfrb48hn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:10:00raw109,700원109,700원109,200원109,300원8,069
cmunct7hw0sg410iv87z1b6ldstock-5m055550:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7ht0sg310iv0xebxi1r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:05:00raw109,100원109,700원108,800원109,600원24,274
cmunvjzsy0v7u10iv0a1fn31xstock055550:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzss0v7t10ivuev3avce1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-30 09:00:00raw110,500원110,800원105,500원106,700원1,538,067
cmuncmt310sew10ivutbjn24wstock-5m055550:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt2x0sev10ivy7xjvi6u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-30 09:00:00raw110,500원110,800원109,100원109,200원52,210
cmumb4f6s0scf10iv97hxeq0nstock-5m055550:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f6p0sce10ivi4nlg6bq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 15:30:00raw110,100원110,100원110,100원110,100원0
cmumaxzg50sap10ivqvyy4ziustock-5m055550:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzg20sao10ivgqeqzuh21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 15:25:00raw110,100원110,100원110,100원110,100원0
cmumaxzfx0san10ivzz8tk0bustock-5m055550:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzft0sam10ivdeyy0jpu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 15:20:00raw110,100원110,100원110,100원110,100원0
cmumal4oo0s8l10ivggzqpl82stock-5m055550:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4ok0s8k10ivoe084qqt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 15:15:00raw110,700원110,700원110,500원110,700원6,312
cmumal4og0s8j10iv6yc60wfbstock-5m055550:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4oc0s8i10iv9n2r72tb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 15:10:00raw110,300원110,800원110,200원110,700원19,288
cmuma89f20s6510iv8fz2okz1stock-5m055550:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89ev0s6410iv0duhep8u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 15:05:00raw110,300원110,300원110,200원110,200원8,428
cmuma1vxr0s4v10ivqmiwatfvstock-5m055550:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vxn0s4u10ivoi5qw7ye1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 15:00:00raw110,250원110,300원110,100원110,200원3,920
cmum9vfjd0s3j10ivpc0fejmdstock-5m055550:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfja0s3i10ivv5cmi1lw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 14:55:00raw110,300원110,400원110,200원110,300원5,191
cmum9oyzz0s2910iveoxw86costock-5m055550:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oyzv0s2810ivzne80q4b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 14:50:00raw110,200원110,400원110,100원110,300원27,348
cmum9ijul0s0z10ivzyotbhv0stock-5m055550:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijug0s0y10ivlkgbvh1d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 14:45:00raw110,100원110,300원110,000원110,100원6,268
cmum9c7vl0rzn10ivox4sqaafstock-5m055550:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7vi0rzm10iv5uegveoz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 14:40:00raw110,200원110,200원110,000원110,100원19,537
cmum95ogw0ryd10ivhbubq6iastock-5m055550:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95ogs0ryc10iv52vihvub1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 14:35:00raw110,100원110,200원110,100원110,100원3,735
4,819건 중 1,801–1,850← 이전37 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬