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
cmuanx4b80fgj10iv6flg8no6stock-5m055550:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4b40fgi10ivl6gq6ykn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:55:00raw113,400원113,400원113,100원113,100원10,544
cmuanqomv0ff910ivta53dvkestock-5m055550:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqomr0ff810ivmktfj48f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:50:00raw113,600원113,600원113,300원113,300원11,480
cmuank92m0fdz10ivoeyejnyastock-5m055550:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:172026-09-21 11:55:17cmuank92i0fdy10ivxuyyn40s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:45:00raw113,400원113,600원113,400원113,600원7,401
cmuandt620fcn10ivkc0gfi50stock-5m055550:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt5x0fcm10ivoqullv011
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:40:00raw113,500원113,500원113,400원113,400원818
cmuan7e7n0fbh10ivg7ub1fmkstock-5m055550:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e7k0fbg10iv5dedydl81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:35:00raw113,400원113,500원113,300원113,400원2,901
cmuan0yhi0fa710iv7kvmh03bstock-5m055550:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yhd0fa610ivi9tdw8d31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:30:00raw113,300원113,500원113,300원113,300원6,664
cmuamuisf0f8z10ivrmdq6ki6stock-5m055550:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuisa0f8y10iv82mic8lq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:25:00raw113,300원113,400원113,300원113,300원3,300
cmuamo5vy0f7p10iv8z7abj8ustock-5m055550:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5vu0f7o10iv0ngs7fzc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:20:00raw113,500원113,500원113,300원113,300원5,528
cmuamho2m0f6f10ivehig9mkystock-5m055550:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho2i0f6e10ivlkf8iwuh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:15:00raw113,400원113,500원113,300원113,400원6,567
cmuamb9160f5510iva5edm5wqstock-5m055550:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb9120f5410iv1j0n0jxx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:10:00raw113,500원113,500원113,200원113,400원13,951
cmuam4x6m0f3t10iv3rsi1ielstock-5m055550:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x6h0f3s10ivfh9notsy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:05:00raw113,400원113,500원113,200원113,400원5,650
cmualydte0f2j10ivkn32ututstock-5m055550:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydt90f2i10ivrn2tamvf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:00:00raw112,900원113,500원112,900원113,400원18,004
cmualry4a0f1b10ivnj7of940stock-5m055550:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry430f1a10ivg7wxdy171
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:55:00raw112,900원113,000원112,900원112,900원598
cmuallnr90ezv10ivwrhpmslpstock-5m055550:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnr50ezu10ivyxyq2k9j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:50:00raw113,000원113,100원112,900원112,900원9,633
cmualf39c0eyp10ivpffwxyagstock-5m055550:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:172026-09-21 10:55:17cmualf3980eyo10ivtfx7sc0h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:45:00raw112,800원113,000원112,800원112,900원8,587
cmual8ot20exh10iv2q81kdiwstock-5m055550:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8osy0exg10ivij7kmlwh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:40:00raw112,500원112,800원112,400원112,700원8,407
cmual28l40ew310ivrpsh66u7stock-5m055550:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28l00ew210ivqb306pro1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:35:00raw112,400원112,500원112,400원112,500원5,755
cmuakvtjp0eun10ivqdzsx2n9stock-5m055550:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:18cmuakvtjl0eum10ivqqbzgv2k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:30:00raw112,600원112,700원112,400원112,500원7,579
cmuakpd6s0etj10ivs0rbzoswstock-5m055550:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd6o0eti10ivhfnwet791
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:25:00raw112,300원112,700원112,300원112,500원14,733
cmuakixfg0es910iv8fc42cncstock-5m055550:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixfc0es810ivv73b2mbp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:20:00raw112,400원112,400원112,300원112,300원590
cmuakcimb0eqz10ivigqbiabbstock-5m055550:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcim70eqy10ivyl9s07e01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:15:00raw112,600원112,700원112,400원112,400원8,264
cmuak62s10epr10ivxqxg30oistock-5m055550:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62rx0epq10ivdk1wb8xs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:10:00raw112,300원112,800원112,300원112,600원18,736
cmuajzpnj0eoj10ive97f5xj4stock-5m055550:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpnf0eoi10iv8w3oyibt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:05:00raw112,600원112,700원112,400원112,400원13,261
cmuajt82q0en510iv4299xw6cstock-5m055550:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt82m0en410ivas9uzj791
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:00:00raw112,500원112,700원112,400원112,600원13,966
cmuajt82i0en310iviv3qa8k3stock-5m055550:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt82d0en210ivg6m32c311
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:55:00raw112,500원112,700원112,300원112,500원11,193
cmuajgkke0ekn10ivamqnl0qpstock-5m055550:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkka0ekm10ivzh6wgibi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:50:00raw112,600원112,700원112,300원112,400원7,229
cmuaj9xnp0ejd10ivknjmazf2stock-5m055550:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xnm0ejc10iv0ojj6xpa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:45:00raw112,200원112,700원112,100원112,600원9,788
cmuaj9xnh0ejb10ivxb2jqjwrstock-5m055550:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xnd0eja10ivz5wffyzu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:40:00raw112,200원112,600원112,100원112,100원9,769
cmuaix31m0egr10ivyzhm7ndwstock-5m055550:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix31i0egq10ivvx043k7k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:35:00raw112,100원112,300원111,900원112,200원14,510
cmuaiqnh80efj10ivxggmq2awstock-5m055550:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqnh40efi10ivu92wfium1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:30:00raw112,200원112,200원111,800원112,200원9,486
cmuaik9eq0ee910iv8xl60gixstock-5m055550:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9en0ee810ivv2af7dsd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:25:00raw111,900원112,300원111,900원112,100원19,176
cmuaidtiw0ecz10iva484w7v2stock-5m055550:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtis0ecy10iv27ewon461
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:20:00raw112,300원112,400원111,900원112,000원13,526
cmuai7cvc0ebr10iv8y1x1epostock-5m055550:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7cv70ebq10ivdzhpkl2f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:15:00raw111,800원112,300원111,800원112,300원11,440
cmuai136u0eah10iv4p7u7jz6stock-5m055550:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai136q0eag10ivu9o88efu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:10:00raw111,600원112,200원111,300원111,800원15,387
cmuahul6w0e9710ivz7vhdd31stock-5m055550:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul6s0e9610iv4okz7jmw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:05:00raw111,800원112,300원111,400원111,800원29,150
cmuaho7oh0e7x10ivxv9oif05stock-5m055550:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7od0e7w10iv1a1wr7741
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:00:00raw111,100원112,000원110,000원111,800원72,736
cmub0lbgz0h0t10ivep40f7j7stock055550:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbgw0h0s10ivb1gtjm771
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-21 09:00:00raw111,100원114,000원110,000원112,700원1,006,405
cmu6la1hk0e5610ivb1nrg3ugstock-5m055550:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1hg0e5510ivc0uei31s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 15:30:00raw111,500원111,500원111,500원111,500원0
cmu6l3mjq0e3y10ivmggqvyfistock-5m055550:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mjm0e3x10ivwovu9bam1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 15:25:00raw111,500원111,500원111,500원111,500원0
cmu6kx74n0e2m10iv0imafpthstock-5m055550:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx74c0e2l10ivb3peb8py1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 15:20:00raw111,500원111,500원111,500원111,500원0
cmu6kqr6d0e1e10ivljqpniswstock-5m055550:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr670e1d10ivpiyhkvfi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 15:15:00raw111,000원111,200원110,900원111,200원5,694
cmu6kkbo00e0210ivahdtf3c0stock-5m055550:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbnq0e0110iv19pe402g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 15:10:00raw111,050원111,100원111,000원111,000원6,036
cmu6kdwgl0dyq10iv0fz7w9znstock-5m055550:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwge0dyp10ivkhj4duce1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 15:05:00raw111,300원111,400원110,900원111,100원8,264
cmu6k7gr20dxi10iv4ecav2xhstock-5m055550:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gqx0dxh10ivpnt8h9ys1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 15:00:00raw111,300원111,500원111,100원111,300원4,711
cmu6k11od0dw610ivudni5vo1stock-5m055550:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11o70dw510iv8cxid34w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 14:55:00raw111,200원111,400원111,200원111,300원6,410
cmu6jum4r0dv010iv2epraq9mstock-5m055550:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum4m0duz10ivqxsyrgyz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 14:50:00raw111,100원111,300원111,000원111,200원10,054
cmu6jo6ea0dto10iva1f9hdi4stock-5m055550:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:172026-09-18 14:55:17cmu6jo6e30dtn10ivohhgm3c01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 14:45:00raw111,400원111,500원111,000원111,150원22,712
cmu6jhrnf0dse10iv10d8qldbstock-5m055550:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhrna0dsd10iv7q4bpnt81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 14:40:00raw111,300원111,500원111,300원111,400원6,854
cmu6jbbep0dr210ivlhw33xojstock-5m055550:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:172026-09-18 14:45:17cmu6jbbei0dr110ivhyepeo5f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 14:35:00raw111,400원111,500원111,300원111,300원16,785
cmu6j4w1w0dpw10iv58kyijnsstock-5m055550:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4w1s0dpv10ivxn1bm4rb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 14:30:00raw111,400원111,600원111,300원111,400원13,003
4,869건 중 2,251–2,300← 이전46 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬