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
cmu6dljqy0cma10ivsfxohdifstock-5m055550:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljqv0cm910ivsof54srd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:55:00raw111,200원111,400원111,100원111,300원4,429
cmu6df7980ckw10ivtfb0a9fbstock-5m055550:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df7940ckv10ivm1w1lajw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:50:00raw111,200원111,300원111,100원111,200원3,958
cmu6d8p080cjm10iv5ctof4bystock-5m055550:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8p040cjl10ivra9dnlbv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:45:00raw111,200원111,400원111,100원111,200원9,177
cmu6d299z0cic10ivyllc69r0stock-5m055550:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d299v0cib10ivdswwzsrt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:40:00raw111,300원111,400원111,200원111,200원4,754
cmu6cvvgq0ch210iv6pnnc8fsstock-5m055550:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvgm0ch110ivcf3v89tk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:35:00raw111,400원111,400원111,200원111,300원3,286
cmu6cpf1v0cfu10iv9qh0gp3sstock-5m055550:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpf1r0cft10ivmi47oah41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:30:00raw111,300원111,500원111,300원111,400원6,793
cmu6cizhe0cek10ivn62y611astock-5m055550:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizhb0cej10iva1g8z3ae1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:25:00raw111,400원111,500원111,300원111,400원2,650
cmu6ccj910cda10iv1i3544oastock-5m055550:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj8x0cd910ivh2eystdw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:20:00raw111,300원111,500원111,200원111,500원3,035
cmu6c648j0cc010ivwr2j2so4stock-5m055550:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c648g0cbz10ivav0kuu871
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:15:00raw111,200원111,400원111,100원111,300원3,668
cmu6c648b0cby10ivpff76rdwstock-5m055550:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c64870cbx10iv2rfmnatq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:10:00raw111,100원111,300원111,000원111,200원4,455
cmu6bt8sw0c9e10ivq06silnzstock-5m055550:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8ss0c9d10ivt9hj4mtv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:05:00raw110,950원111,100원110,900원111,000원3,494
cmu6bmty20c8610iv3mt60pygstock-5m055550:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtxz0c8510ivmpr85fak1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 11:00:00raw111,000원111,000원110,900원111,000원2,941
cmu6bmtxu0c8410ivvty4k3rbstock-5m055550:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtxr0c8310ivmeapiksl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:55:00raw110,900원111,000원110,800원110,900원9,676
cmu6b9yi80c5m10ivophy81xpstock-5m055550:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yi40c5l10ivtwfuzeoz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:50:00raw110,900원111,100원110,900원111,000원4,101
cmu6b3jgy0c4810ivsqmvns6astock-5m055550:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jgu0c4710ivgohwniyw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:45:00raw110,800원111,200원110,700원111,000원9,208
cmu6ax3rc0c3210ivmyr6sttwstock-5m055550:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3r90c3110ivmkcubpsy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:40:00raw110,700원110,800원110,600원110,700원3,323
cmu6aqo670c1q10ivk94epn47stock-5m055550:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo630c1p10iv6wby1k6p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:35:00raw110,500원110,700원110,400원110,600원6,445
cmu6ak9jq0c0g10iviyo53zoistock-5m055550:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9jl0c0f10ivjg5wwai21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:30:00raw110,700원110,800원110,400원110,400원8,817
cmu6adtfq0bz410ivgi8vlhk7stock-5m055550:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adtfm0bz310ivbg3dcxt61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:25:00raw110,900원110,900원110,700원110,700원5,191
cmu6a7e7j0bxy10iv34b3kwmjstock-5m055550:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e7f0bxx10iv9cvwwrnf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:20:00raw110,900원110,900원110,800원110,900원4,619
cmu6a0xyg0bwo10ivmyd36zqqstock-5m055550:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xyc0bwn10ivh3ndw8h61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:15:00raw111,000원111,100원110,700원110,800원10,393
cmu69uizc0bve10ivqo19bm6gstock-5m055550:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uiz80bvd10ivlqrhbfqt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:10:00raw111,100원111,100원110,800원110,900원10,232
cmu69o3bi0bu610ivtqfj34j8stock-5m055550:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3ba0bu510iv75q476k91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:05:00raw111,200원111,200원111,000원111,000원5,920
cmu69honk0bsu10ivwf1uccezstock-5m055550:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hond0bst10iv7qu6gwlk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 10:00:00raw111,100원111,200원111,100원111,200원4,160
cmu69bb5n0brm10ivx6gwketustock-5m055550:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb5j0brl10ives0khopv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:55:00raw111,500원111,600원111,100원111,200원5,160
cmu694ucr0bq810ivq63k2jkfstock-5m055550:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694ucn0bq710iv1rsqcqrc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:50:00raw111,600원111,700원111,300원111,600원8,945
cmu68yd610bp210ivqz9igowlstock-5m055550:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd5x0bp110iv9llp4m6o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:45:00raw111,800원111,800원111,500원111,700원6,770
cmu68s03p0bno10ivo9mvjxlastock-5m055550:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s03i0bnn10ivixhp81671
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:40:00raw111,700원111,900원111,500원111,800원9,971
cmu68liis0bme10ivtefj59jqstock-5m055550:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68liio0bmd10ivtqxyu7m91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:35:00raw111,800원111,900원111,500원111,700원5,877
cmu68f3it0bl410ivk7j1cklostock-5m055550:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3ip0bl310ivs9ak0ta11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:30:00raw112,100원112,100원111,800원111,800원7,311
cmu688nsu0bju10ivwdihg85lstock-5m055550:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nsl0bjt10iv851qapj11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:25:00raw112,200원112,200원111,900원112,100원9,340
cmu6829ly0bio10ivxwapuh1istock-5m055550:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829lu0bin10ivmvf1eqt81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:20:00raw111,900원112,300원111,700원112,100원17,645
cmu67vss60bh810iv724ul6nistock-5m055550:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vss20bh710ivhk02p6ub1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:15:00raw112,000원112,000원111,400원111,800원21,142
cmu67pdiy0bg410iva30a3en3stock-5m055550:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdiu0bg310ivmyfugfu71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:10:00raw112,900원112,900원111,600원112,000원31,398
cmu67iztu0bes10ivz8gufmj1stock-5m055550:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67iztq0ber10iv3qgmu9fa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:05:00raw113,200원113,200원112,700원112,800원11,109
cmu6q9rr10e6g10ivqyafwvoxstock055550:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9rqv0e6f10ivlzqy4nuy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-18 09:00:00raw114,200원114,400원110,100원110,500원1,555,512
cmu67ck320bdk10ivu4ewdyqrstock-5m055550:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck2x0bdj10ivmov21i381
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-18 09:00:00raw114,200원114,400원113,100원113,200원36,132
cmu55u7bm0bb110ivela5yzu7stock-5m055550:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7bf0bb010iv14643ig11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 15:30:00raw113,100원113,100원113,100원113,100원0
cmu55nrlw0b9t10ivzlbups53stock-5m055550:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:182026-09-17 15:35:18cmu55nrlt0b9s10ivmi108b291
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 15:25:00raw113,100원113,100원113,100원113,100원0
cmu55hbwo0b8j10ivftnizwlostock-5m055550:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbwk0b8i10ivodkxyfvx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 15:20:00raw113,100원113,100원113,100원113,100원0
cmu55awba0b7910iver6jcu3qstock-5m055550:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55awb60b7810iv7nqk6qd61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 15:15:00raw113,200원113,300원112,900원113,100원5,631
cmu554h8n0b5v10ivjkmabbxwstock-5m055550:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554h8j0b5u10ivhb88dncf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 15:10:00raw113,200원113,300원113,100원113,300원8,654
cmu54y1ip0b4n10ivuds9weysstock-5m055550:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1il0b4m10ivbwk2gsbl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 15:05:00raw113,100원113,300원113,000원113,300원9,953
cmu54rm490b3b10ivp7jjrpvrstock-5m055550:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm450b3a10ivlrkmfban1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 15:00:00raw112,800원113,100원112,800원113,100원9,812
cmu54l6vy0b2310ivb14bt22istock-5m055550:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6vu0b2210ivbl3kusk71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 14:55:00raw112,900원113,100원112,800원112,900원8,083
cmu54l6vo0b2110ivcengh49fstock-5m055550:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6vk0b2010ivwcmehyie1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 14:50:00raw112,900원113,200원112,900원112,900원21,516
cmu548blo0azh10ivthn6s06sstock-5m055550:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bll0azg10ivhklc7a9r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 14:45:00raw112,800원113,000원112,800원113,000원8,056
cmu541wma0ay910iv79ogh0p9stock-5m055550:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wm70ay810iv2rp2ta6a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 14:40:00raw112,900원113,000원112,800원112,800원8,429
cmu53vi9m0ax110ivqy0imqjcstock-5m055550:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vi9i0ax010ivvolla89w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 14:35:00raw112,900원113,000원112,900원112,900원3,045
cmu53p3su0avr10iv3rz0dji5stock-5m055550:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3sq0avq10iva9vi7enq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 14:30:00raw112,800원113,100원112,800원112,900원6,542
4,889건 중 2,351–2,400← 이전48 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬