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
cmt0rksuz01v40zcgpc0optbhstock-5m055550:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:182026-08-20 09:10:18cmt0rksuu01v30zcggvf09nqi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 09:00:00raw104,400원105,200원103,800원104,200원66,687
cmt1ai27w04o60zcgp4tj92azstock055550:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai27r04o50zcgi7tyhqay1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-20 09:00:00raw104,400원105,200원101,100원101,100원930,300
cmszq2hyx01sl0zcg61rw5fxcstock-5m055550:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hyt01sk0zcg71sakuma1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 15:30:00raw105,100원105,100원105,100원105,100원0
cmszpw28u01rb0zcgllnm6jkjstock-5m055550:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:172026-08-19 15:35:17cmszpw28r01ra0zcggt4rodt11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 15:25:00raw105,100원105,100원105,100원105,100원0
cmszppmk601q50zcgvujnwcq7stock-5m055550:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmk201q40zcgvrwe8eof1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 15:20:00raw105,100원105,100원105,100원105,100원0
cmszpj6tm01or0zcgzakivp8fstock-5m055550:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6ti01oq0zcg82pd1r6r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 15:15:00raw104,900원105,200원104,700원105,100원13,238
cmszpj6te01op0zcgd0xc7lftstock-5m055550:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6ta01oo0zcg1c91h7fr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 15:10:00raw104,800원104,900원104,700원104,900원7,900
cmszp6c8501m90zcghpuz01sdstock-5m055550:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c8101m80zcg6n8lbjnv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 15:05:00raw104,900원105,000원104,700원104,800원8,830
cmszozwta01l10zcgl5ab5dpjstock-5m055550:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwt701l00zcgcprgkru71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 15:00:00raw104,700원104,900원104,700원104,800원8,221
cmszothhx01jn0zcgr9nooierstock-5m055550:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothht01jm0zcgxuyyxjsu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:55:00raw104,500원104,800원104,400원104,800원6,322
cmszothho01jl0zcgbrwjfcl8stock-5m055550:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothhk01jk0zcgm5vblglh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:50:00raw104,700원104,700원104,500원104,600원19,271
cmszogm4f01h50zcgkfe0gs9jstock-5m055550:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm4b01h40zcgsht9nu7x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:45:00raw104,700원104,800원104,600원104,700원10,952
cmszoa72t01ft0zcgc45mccrwstock-5m055550:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa72p01fs0zcgl6p6mpn01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:40:00raw104,700원104,800원104,700원104,700원3,457
cmszo3rd301en0zcg5ukdanc6stock-5m055550:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rd001em0zcgz9n9gmyj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:35:00raw104,900원104,900원104,700원104,700원5,322
cmsznxbnr01d90zcg58p6txp1stock-5m055550:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbnn01d80zcg3trh8tzk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:30:00raw105,100원105,200원104,800원104,900원14,632
cmsznqwqd01c10zcgamq0sai5stock-5m055550:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwq901c00zcgscf8lano1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:25:00raw105,000원105,200원104,900원105,100원8,923
cmsznkgzj01at0zcggpd1k3wbstock-5m055550:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:30:172026-08-19 14:30:17cmsznkgzf01as0zcgw687y84r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:20:00raw104,800원105,000원104,800원104,900원8,813
cmszne1gr019j0zcgg8gq6s5vstock-5m055550:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1gn019i0zcgm6frdwn91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:15:00raw104,700원104,900원104,700원104,800원9,607
cmszn7lk701890zcgbkf3ul8istock-5m055550:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lk301880zcgx26a09ot1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:10:00raw105,000원105,000원104,700원104,700원5,379
cmszn16mf016v0zcgch8f06qxstock-5m055550:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16mb016u0zcggmjnnfxm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:05:00raw105,000원105,100원104,900원105,000원6,941
cmszn16m6016t0zcg3o13rn2bstock-5m055550:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16m3016s0zcgmjfjiubs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:00:00raw104,600원105,000원104,500원105,000원6,521
cmszmob5n014f0zcgnahwu2f7stock-5m055550:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob5j014e0zcg3k3r91151
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:55:00raw104,300원104,700원104,300원104,600원6,857
cmszmhxb201310zcg7eoe3qw5stock-5m055550:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxay01300zcgymog9pmt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:50:00raw104,400원104,600원104,300원104,400원6,696
cmszmbgib011v0zcg2rt876x5stock-5m055550:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgi3011u0zcg9v49g4rz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:45:00raw104,200원104,600원104,200원104,500원6,737
cmszm50s7010j0zcgxfkinox5stock-5m055550:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50s3010i0zcg9mm7epkt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:40:00raw104,200원104,400원104,100원104,300원5,877
cmszlylsu00z90zcg1ou81m70stock-5m055550:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylsq00z80zcgargntsmw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:35:00raw104,000원104,400원104,000원104,300원6,578
cmszls63c00xz0zcgtzz128gostock-5m055550:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls63800xy0zcgfm9qren71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:30:00raw104,100원104,200원103,800원103,900원9,210
cmszllqd200wr0zcgo5516v4jstock-5m055550:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqcy00wq0zcgt4rg4ymm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:25:00raw103,900원104,200원103,700원104,100원7,221
cmszlfc6c00vb0zcgflm0a7cvstock-5m055550:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc6800va0zcgnktlouj41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:20:00raw103,650원104,100원103,600원103,900원10,142
cmszl8voy00u50zcg6pvaukfhstock-5m055550:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vov00u40zcg9k25qpd91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:15:00raw104,100원104,200원103,450원103,650원29,881
cmszl2fyy00st0zcgy2sqfa8xstock-5m055550:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fyu00ss0zcgrm7q78yy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:10:00raw104,200원104,200원104,100원104,200원3,503
cmszkw10s00rj0zcgolx2ouidstock-5m055550:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw10o00ri0zcgkq99t24p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:05:00raw104,300원104,300원104,100원104,100원6,662
cmszkplbo00qd0zcggsa6m6r9stock-5m055550:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:182026-08-19 13:10:18cmszkplbk00qc0zcg37nhythc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:00:00raw104,600원104,600원104,200원104,200원14,599
cmszkj5ld00oz0zcguqcoi3fystock-5m055550:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5l600oy0zcge6jzhis01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:55:00raw104,800원104,800원104,500원104,500원11,256
cmszkcqn200np0zcg098acojostock-5m055550:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqmz00no0zcgtrejvc0e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:50:00raw104,800원104,800원104,700원104,700원4,138
cmszkcqmu00nn0zcg1m3c26austock-5m055550:20260819:12452026-08-19 12:45:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqmq00nm0zcgao2ll1us1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:45:00raw104,900원104,900원104,700원104,800원7,467
cmszkcqml00nl0zcgydwjn56jstock-5m055550:20260819:12402026-08-19 12:40:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqmi00nk0zcg7dcb68tk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:40:00raw105,000원105,000원104,800원105,000원6,422
cmszjtfhr00jv0zcglqg784agstock-5m055550:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfhn00ju0zcgs2fokvp71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:35:00raw104,600원105,100원104,600원104,900원7,973
cmszjn21c00ip0zcg6p6bqmlestock-5m055550:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn21800io0zcgcavwfypu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:30:00raw104,600원104,700원104,500원104,600원3,782
cmszjgkry00hf0zcg4ak5np56stock-5m055550:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkru00he0zcgnk8a30he1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:25:00raw104,200원104,600원104,100원104,500원4,589
cmszja53t00g30zcgu778hpztstock-5m055550:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja53p00g20zcgm4rdcuwz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:20:00raw104,200원104,300원104,000원104,300원7,799
cmszj3q4y00er0zcglbdkprgwstock-5m055550:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q4u00eq0zcgy073yaja1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:15:00raw103,800원104,300원103,800원104,100원5,015
cmszixaf700dj0zcgsre3qv7nstock-5m055550:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixaf400di0zcgix5wftvv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:10:00raw104,000원104,000원103,700원103,900원4,547
cmsziquqr00cb0zcge4yp01axstock-5m055550:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziquqn00ca0zcgt9w9kovn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:05:00raw103,900원104,000원103,700원103,900원6,976
cmszikfq600az0zcg6x04ciahstock-5m055550:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfq200ay0zcgp34nfb2c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:00:00raw104,000원104,200원103,800원103,900원4,173
cmszidzzx009p0zcgrsgdbo4gstock-5m055550:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzzu009o0zcgoc0odpxu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:55:00raw104,000원104,000원103,700원103,900원3,761
cmszi7kac008h0zcgkve90jkpstock-5m055550:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7ka8008g0zcg0rn9jpct1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:50:00raw104,200원104,200원103,800원103,900원6,419
cmszi15bn00770zcgg9toepalstock-5m055550:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi15bj00760zcgrbalb6p21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:45:00raw104,200원104,400원104,000원104,200원5,486
cmszhupm6005t0zcgscn2pkxxstock-5m055550:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:182026-08-19 11:50:18cmszhupm2005s0zcgoc91xzd01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:40:00raw104,300원104,400원104,100원104,300원6,016
cmszho9vo004j0zcgcdcniyxhstock-5m055550:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9vk004i0zcgeou7cnzb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:35:00raw104,200원104,600원104,100원104,200원6,897
4,978건 중 4,151–4,200← 이전84 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬