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
cmuc304h60i8a10ivgelko657stock-5m055550:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304h20i8910iv9bgvbsvv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:45:00raw113,300원113,600원113,100원113,200원9,529
cmuc2tpzi0i7010iv50zbb18fstock-5m055550:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpze0i6z10ivmm3q69wt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:40:00raw113,300원113,500원113,200원113,300원5,164
cmuc2naiy0i5o10ivn3q7e8j4stock-5m055550:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nait0i5n10ivnvf7kx8l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:35:00raw113,200원113,300원113,200원113,200원2,785
cmuc2gv8s0i4e10ivnn7yql1kstock-5m055550:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv8o0i4d10ivavcpzvtr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:30:00raw113,300원113,500원113,200원113,200원4,754
cmuc2ae7h0i3410ivoynnyq0mstock-5m055550:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae7d0i3310iv6k2jmrp71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:25:00raw113,200원113,300원113,100원113,300원2,612
cmuc240v90i1w10ivd6ztub0kstock-5m055550:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240v00i1v10ivj9ykp7kg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:20:00raw113,100원113,300원113,000원113,200원5,377
cmuc1xlid0i0m10ivkqo9j6otstock-5m055550:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xli90i0l10iv56dmh34i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:15:00raw112,800원113,100원112,800원113,100원3,997
cmuc1r3170hzc10ivdszs470nstock-5m055550:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r3130hzb10iv4zijlj8k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:10:00raw112,800원112,900원112,700원112,900원4,149
cmuc1kpfd0hxy10ivtgr1mrrwstock-5m055550:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:192026-09-22 11:15:19cmuc1kpf90hxx10ivslo9ptk71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:05:00raw112,700원112,900원112,600원112,800원6,824
cmuc1e8fl0hwq10ivgy3ou305stock-5m055550:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:182026-09-22 11:10:18cmuc1e8fh0hwp10ivgm29qoh11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:00:00raw112,700원112,900원112,700원112,700원4,180
cmuc17u5h0hve10ivy46yremsstock-5m055550:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u5d0hvd10ivklvxxyby1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:55:00raw112,600원112,900원112,600원112,700원3,176
cmuc11doc0hu010ivy0lfktpvstock-5m055550:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11do80htz10ivm3r4mgag1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:50:00raw112,400원112,800원112,400원112,700원17,534
cmuc0uxyb0hsu10ivr19v4p5nstock-5m055550:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:172026-09-22 10:55:17cmuc0uxy70hst10iv5yf5uupg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:45:00raw112,500원112,600원112,400원112,400원12,851
cmuc0ojaa0hrm10ivjpb4pjkxstock-5m055550:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0oja50hrl10ivkmaptxoi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:40:00raw112,500원112,600원112,500원112,600원2,628
cmuc0i39t0hqa10ivd5baclisstock-5m055550:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i39q0hq910ivtgpcm6dj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:35:00raw112,600원112,600원112,400원112,500원7,090
cmuc0bniy0hp210ivfu4vbzyrstock-5m055550:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:182026-09-22 10:40:18cmuc0bniu0hp110iv4o874dvz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:30:00raw112,600원112,700원112,400원112,600원5,109
cmuc058pk0hnu10iv24ofsbatstock-5m055550:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058pg0hnt10iv6cb4je7i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:25:00raw112,300원112,600원112,300원112,500원7,572
cmubzysr00hmi10iv3ix7k7vostock-5m055550:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzysqw0hmh10ivutkcla0k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:20:00raw112,300원112,400원112,300원112,400원3,637
cmubzsd5k0hla10ivmgkid0bcstock-5m055550:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd5g0hl910ivguf5defm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:15:00raw112,400원112,500원112,300원112,300원4,740
cmubzlxf60hjy10ivplz3uun3stock-5m055550:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxf30hjx10ivnu0db8xa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:10:00raw112,200원112,500원112,200원112,400원8,421
cmubzfhoz0hio10iv9q0g33d2stock-5m055550:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhov0hin10ivhbm0oatu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:05:00raw112,400원112,500원112,200원112,300원8,516
cmubz92qv0hhg10ivukp1792xstock-5m055550:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92qs0hhf10iv3g4wjufr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:00:00raw112,400원112,500원112,400원112,400원7,344
cmubz92qn0hhe10ivoat7mvcostock-5m055550:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92qk0hhd10iv116fxue91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:55:00raw112,400원112,500원112,400원112,400원3,695
cmubyw9aw0heu10ivtvyzfokcstock-5m055550:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw9as0het10ivj6x81s7a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:50:00raw112,600원112,600원112,400원112,400원12,261
cmubypsc50hdm10ivrzo7jv7bstock-5m055550:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypsc10hdl10iviv2uwibu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:45:00raw112,600원112,700원112,500원112,600원5,959
cmubyjdb90hcc10ivagg5tvhjstock-5m055550:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjdb50hcb10ivwuowx4h11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:40:00raw112,700원112,800원112,500원112,700원8,765
cmubycwx40hb210ivp5l9wmrzstock-5m055550:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwwy0hb110ivjzs72v1e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:35:00raw112,800원113,100원112,600원112,700원20,979
cmuby6jzs0h9m10ivwhubtqgcstock-5m055550:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6jzo0h9l10ivb7tv4zu71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:30:00raw113,000원113,300원112,800원112,900원12,851
cmuby02c10h8i10iv45o0yt63stock-5m055550:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02by0h8h10ivcjh5kbh91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:25:00raw113,100원113,300원112,900원113,000원13,402
cmubxtqvi0h7810ivrr6073odstock-5m055550:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqve0h7710ivfnfoepvc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:20:00raw113,100원113,200원112,900원113,100원9,372
cmubxn7jc0h5w10ivl5nj68d1stock-5m055550:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7j80h5v10ivseeu4qdo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:15:00raw112,600원113,300원112,500원113,100원16,017
cmubxgwke0h4o10iv44ids66nstock-5m055550:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwka0h4n10ivg8xveuf11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:10:00raw113,100원113,200원112,600원112,600원15,851
cmubxaefp0h3e10iv66g4t6m5stock-5m055550:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaefm0h3d10ivpxjw24mf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:05:00raw112,600원113,300원112,300원113,100원18,185
cmucg161u0jv210iv3ue8lxcpstock055550:202609222026-09-22dayperiod2026-09-22 18:00:022026-09-22 18:00:02cmucg161q0jv110iviqdxk4hv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-22 09:00:00raw114,100원114,300원112,200원112,600원730,100
cmubx41he0h2410ivbibhpk2gstock-5m055550:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:24cmubx41ha0h2310ivjwxae8aa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:00:00raw114,100원114,300원112,500원112,600원29,193
cmuavf5wv0gy710ivdtt2pvcystock-5m055550:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5wr0gy610iv9m78yy6t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 15:25:00raw113,300원113,300원113,300원113,300원0
cmuav8qxs0gwz10iv61tut8jostock-5m055550:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qxo0gwy10iv7aeusv5g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 15:20:00raw113,300원113,300원113,300원113,300원0
cmuav2b900gvl10ivbisbpopjstock-5m055550:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2b8x0gvk10iv0gjom5241
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 15:15:00raw112,700원113,200원112,700원113,100원10,916
cmuauvvii0gud10ivdc2z00dastock-5m055550:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvi90guc10ivctqqkfai1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 15:10:00raw112,800원112,900원112,600원112,800원18,332
cmuaupgvx0gt510ivz6f6xmkgstock-5m055550:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgvt0gt410iv2or1u0mb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 15:05:00raw112,800원113,000원112,700원112,800원14,040
cmuauj0v70grt10ivqvqd3kjpstock-5m055550:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:182026-09-21 15:10:18cmuauj0v20grs10iv879o6cgx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 15:00:00raw112,700원113,000원112,700원112,800원16,281
cmuaucl640gqn10ivtlq36uuvstock-5m055550:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl600gqm10ivd7lg96ur1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 14:55:00raw112,700원112,800원112,700원112,700원4,833
cmuau686e0gp510ivjojseqfhstock-5m055550:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:202026-09-21 15:00:20cmuau686b0gp410ivfz88w0we1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 14:50:00raw112,900원113,000원112,700원112,700원24,069
cmuatzqgd0gnz10ivyikur45sstock-5m055550:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqg90gny10ivnxyqz6jq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 14:45:00raw112,900원113,000원112,900원112,900원8,979
cmuattboy0gmt10ivvk0a7g6rstock-5m055550:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:182026-09-21 14:50:18cmuattbou0gms10ivx8zp5avb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 14:40:00raw112,900원113,100원112,900원112,900원4,942
cmuatmw0t0glf10ivb2ov5if8stock-5m055550:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmw0o0gle10ivw7c75fom1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 14:35:00raw113,000원113,100원112,900원112,900원15,835
cmuatggap0gk510ivl7col4ibstock-5m055550:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatggam0gk410iv8veb2fvy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 14:30:00raw112,800원113,000원112,800원112,900원4,971
cmuatggai0gk310ivmwflyn2dstock-5m055550:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatggae0gk210ivbdw5q6nj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 14:25:00raw112,900원112,900원112,500원112,800원22,928
cmuat3ma20ghl10iv86putsocstock-5m055550:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3m9z0ghk10iv92t2e0fx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 14:20:00raw113,000원113,100원112,900원112,900원6,078
cmuasx5vw0ggd10ivul3mle5ystock-5m055550:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5vs0ggc10ivp41uog6t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 14:15:00raw112,700원113,100원112,700원113,000원9,143
4,846건 중 2,151–2,200← 이전44 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬