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
cmukpyxi40odi10iv15i0ww2mstock-5m055550:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxi10odh10iv9vgy9fv91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:50:00raw111,600원111,600원111,500원111,600원13,611
cmukpsemk0oc810iv3svfft83stock-5m055550:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsemg0oc710ivqeus0iph1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:45:00raw111,600원111,600원111,500원111,500원1,552
cmukplzhm0oau10iv969x9dtbstock-5m055550:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzhi0oat10ivw8enp0gq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:40:00raw111,600원111,700원111,500원111,600원7,086
cmukpflho0o9o10ivvd6xmp4ystock-5m055550:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflhl0o9n10ivv24dv0m91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:35:00raw111,600원111,600원111,500원111,600원1,545
cmukp94bb0o8c10iv12sz9wd4stock-5m055550:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94b70o8b10iv7iqpeid31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:30:00raw111,400원111,600원111,300원111,600원3,168
cmukp2txq0o7210iv7xydz2clstock-5m055550:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2txm0o7110ivxaziseva1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:25:00raw111,300원111,400원111,200원111,400원9,345
cmukow9mk0o5s10ivxz6vrn39stock-5m055550:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:19cmukow9mg0o5r10ivtjpusrr41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:20:00raw111,300원111,300원111,200원111,300원796
cmukopwnr0o4k10iv42q4g84pstock-5m055550:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwnn0o4j10ivw5rzvtll1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:15:00raw111,700원111,700원111,100원111,200원23,921
cmukojf990o3810ivskbjqezhstock-5m055550:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf940o3710ivi3y0rrxt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:10:00raw111,600원111,700원111,600원111,700원2,017
cmukocxpb0o1y10iv3bvdosc3stock-5m055550:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxp70o1x10iv4t85i2jb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:05:00raw112,000원112,000원111,600원111,600원4,673
cmuko6hw30o0o10iv4nqdf64zstock-5m055550:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hvz0o0n10iv39jks3wa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 12:00:00raw111,900원112,200원111,900원112,000원8,349
cmuko04b00nze10iv9vek35gistock-5m055550:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko04aw0nzd10iv5uhb33lr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:55:00raw111,600원112,100원111,500원112,100원18,328
cmukntnaj0ny410ivigpni7igstock-5m055550:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntnaf0ny310iv736xgyyy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:50:00raw111,700원111,700원111,500원111,600원4,412
cmuknn88r0nww10ivtvm3e24sstock-5m055550:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn88m0nwv10ivd5dghmf41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:45:00raw111,600원111,700원111,500원111,700원2,875
cmukngslm0nvi10ivezarkudestock-5m055550:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsli0nvh10ivb6j6r2bp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:40:00raw111,600원111,600원111,500원111,600원5,144
cmuknacto0nua10ive2i2hk1estock-5m055550:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:182026-09-28 11:45:18cmuknactk0nu910ivhsq1e2x91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:35:00raw111,500원111,600원111,400원111,600원2,733
cmukn3x3f0nss10iv1os9dgs9stock-5m055550:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x3b0nsr10ivz787itlp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:30:00raw111,500원111,500원111,300원111,500원8,724
cmukmxhjd0nro10ivfgnmz8o2stock-5m055550:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhj40nrn10ivgjc49yyu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:25:00raw111,400원111,600원111,400원111,500원7,521
cmukmr2nm0nqg10iv8wdv998fstock-5m055550:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2ni0nqf10iv6oilhlfn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:20:00raw111,600원111,600원111,400원111,400원2,265
cmukmkn2z0np610ivl09y9q6qstock-5m055550:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn2v0np510ivhrnlp0331
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:15:00raw111,300원111,700원111,200원111,600원24,769
cmukme71u0nnw10ivocxi9ku8stock-5m055550:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme71r0nnv10ivf3zutsfs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:10:00raw111,000원111,500원111,000원111,400원8,538
cmukm7sg00nmg10ivof8maqc1stock-5m055550:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sfx0nmf10ivyoj6yne31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:05:00raw110,800원111,100원110,800원111,100원4,668
cmukm1cba0nlc10iv0rfofa2qstock-5m055550:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1cb60nlb10ivkxczl3vo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 11:00:00raw110,800원111,000원110,700원110,900원8,206
cmukluwqw0nk410ivaxm895esstock-5m055550:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwqs0nk310ivczhisu151
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:55:00raw111,100원111,200원110,800원110,800원6,676
cmukloknp0niq10ivo0q2zd7ystock-5m055550:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmukloknk0nip10ivc2juw7db1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:50:00raw110,800원111,100원110,700원111,100원15,542
cmukli1vx0nhk10ivev7zzwa1stock-5m055550:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1vt0nhj10ivjsgcza011
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:45:00raw111,100원111,100원110,800원110,800원9,982
cmuklbtzo0ng810ivjt6fzzkxstock-5m055550:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbtzk0ng710ivk8zj0cbn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:40:00raw111,300원111,300원111,000원111,000원7,075
cmukl581g0ney10iv1a7ncr2ustock-5m055550:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl581c0nex10ivwkjj2hne1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:35:00raw110,700원111,300원110,700원111,300원17,091
cmukkyrix0ndq10ivsx36o070stock-5m055550:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:182026-09-28 10:40:18cmukkyrit0ndp10iv9c1t4cwz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:30:00raw110,400원110,700원110,300원110,700원10,591
cmukkscid0nce10iv3xji8vwhstock-5m055550:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukksci90ncd10ivzz4strki1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:25:00raw110,500원110,600원110,300원110,400원9,154
cmukklxbb0nay10iv8mfz6m8astock-5m055550:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:182026-09-28 10:30:18cmukklxb80nax10ivirmcn1tq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:20:00raw110,900원111,000원110,400원110,500원12,732
cmukkfh3n0n9u10ivxb35f1zjstock-5m055550:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:182026-09-28 10:25:18cmukkfh3h0n9t10ivuwahizhe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:15:00raw111,100원111,100원110,800원110,900원10,413
cmukk91hw0n8i10ivgqw014ykstock-5m055550:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91hs0n8h10ivl5p1qyxm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:10:00raw110,800원111,100원110,700원111,100원18,421
cmukk2ln40n7a10iv4w0xkvnkstock-5m055550:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2ln00n7910ivi5xs8li11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:05:00raw110,300원110,800원110,300원110,800원11,970
cmukjw7lw0n6010ivx49q2rlustock-5m055550:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7lq0n5z10iv1b8dgh9k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 10:00:00raw110,000원110,600원110,000원110,400원18,333
cmukjpqyt0n4q10ivj0q40el7stock-5m055550:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqyp0n4p10iv3owcvajp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:55:00raw110,000원110,100원109,900원110,100원7,921
cmukjjbea0n3e10ivgg9kcrylstock-5m055550:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbe60n3d10ivxug902z71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:50:00raw110,000원110,100원109,900원110,000원10,744
cmukjcwbp0n2810ivm12hliy2stock-5m055550:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwbl0n2710ivq2qbfhwg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:45:00raw109,600원109,900원109,600원109,900원6,253
cmukj6gu70n0o10ivsiblxo1sstock-5m055550:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gu30n0n10ivfc9ehhld1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:40:00raw109,500원109,700원109,400원109,700원4,129
cmukj00uj0mzm10ivu3nt94p4stock-5m055550:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00uf0mzl10iv5unekkgs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:35:00raw109,500원109,600원109,300원109,500원5,850
cmukitlvj0myc10iv6l86lw82stock-5m055550:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlvf0myb10ivcf6rqebx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:30:00raw109,800원109,800원109,300원109,500원9,425
cmukin65s0mx410ivkaptf9d2stock-5m055550:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin65o0mx310ivtkjq9kms1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:25:00raw109,900원109,900원109,600원109,800원10,479
cmukigs2o0mvs10ivayyp0gtzstock-5m055550:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs2k0mvr10ivb488afei1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:20:00raw110,100원110,200원109,400원109,900원15,744
cmukiabh20mui10ivlr3nurhwstock-5m055550:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabgy0muh10ivdl5f5muy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:15:00raw110,200원110,200원109,400원110,100원20,496
cmuki3vvi0mt610ivi2rhxuebstock-5m055550:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vve0mt510ivd83txhu31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:10:00raw109,800원110,300원109,600원110,200원17,881
cmukhxg2c0mry10iv7n46w9zsstock-5m055550:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg220mrx10ivpzixfxff1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:05:00raw109,900원109,900원109,200원109,700원19,896
cmul0oa330pjk10ivrduindisstock055550:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa300pjj10ivxfr5hv4b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-28 09:00:00raw108,800원112,200원108,800원110,900원947,083
cmukhr1kb0mqo10ivptppqrbustock-5m055550:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1k60mqn10ivx0qb8uj81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-28 09:00:00raw108,800원110,000원108,800원109,900원111,096
cmudqhbfl0mo110ivao95kfgsstock-5m055550:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbfi0mo010iv645ats3q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 15:30:00raw109,300원109,300원109,300원109,300원0
cmudqhbfe0mnz10ivfsxhdhnmstock-5m055550:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbfa0mny10ivo9ge7fl91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-23 15:25:00raw109,300원109,300원109,300원109,300원0
4,819건 중 1,951–2,000← 이전40 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬