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
cmszhhu5e00390zcgnluzr5kistock-5m055550:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu5900380zcg97kg64fq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:30:00raw104,200원104,300원104,100원104,100원3,563
cmszhbf84001z0zcgni191alsstock-5m055550:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbf7z001y0zcg72r14fmt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:25:00raw104,200원104,500원104,000원104,100원6,715
cmszh4znf000r0zcgrv6t94bhstock-5m055550:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:172026-08-19 11:30:17cmszh4zn8000q0zcgivrbfoed1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:20:00raw104,000원104,700원103,900원104,200원8,242
cmszgykbl03tf0zg861i0nl2istock-5m055550:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgykbh03te0zg871ex82og1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:15:00raw104,000원104,100원103,800원104,000원8,237
cmszgs4mr03s50zg8ri1nt88estock-5m055550:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4mo03s40zg85yqgn0y91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:10:00raw103,900원104,100원103,800원104,000원6,277
cmszgloyc03qt0zg8uefcfokwstock-5m055550:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszgloy803qs0zg8s8u5w1xg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:05:00raw103,700원104,000원103,500원103,800원10,907
cmszgf9vi03pl0zg8qt716z80stock-5m055550:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9vd03pk0zg8kczradch1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:00:00raw104,100원104,100원103,700원103,700원8,098
cmszg8u8403od0zg89hrq4o87stock-5m055550:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u8103oc0zg88pdjyw2r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:55:00raw104,200원104,600원104,000원104,000원8,472
cmszg2fod03mz0zg84qd7naq0stock-5m055550:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2foa03my0zg82x8cqlt31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:50:00raw104,000원104,400원104,000원104,200원7,670
cmszfvzh903lp0zg836ukw5xqstock-5m055550:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzh403lo0zg860enk7661
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:45:00raw104,300원104,300원104,000원104,000원8,593
cmszfvzgz03ln0zg89svw5y7xstock-5m055550:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzgv03lm0zg8wsod22nv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:40:00raw104,700원104,700원104,100원104,300원6,278
cmszfj42003j70zg8phh2xy5gstock-5m055550:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj41w03j60zg8hug700e81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:35:00raw104,600원105,000원104,500원104,700원7,694
cmszfcp2l03hv0zg8nzrzfrpestock-5m055550:20260819:10302026-08-19 10:30:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcp2h03hu0zg8jvqpe1nz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:30:00raw105,000원105,000원104,500원104,600원13,800
cmszf6avl03gn0zg8xnsm3zn5stock-5m055550:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:192026-08-19 10:35:19cmszf6avh03gm0zg80oph37851
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:25:00raw104,800원105,000원104,700원105,000원7,647
cmszeztms03fb0zg8ahjvjizustock-5m055550:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztmo03fa0zg8p9eq6ulg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:20:00raw105,000원105,000원104,500원104,800원15,122
cmszeteo003e30zg8hiqx3bomstock-5m055550:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszetenw03e20zg8ab6fxtye1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:15:00raw104,900원105,100원104,700원105,000원9,896
cmszemyys03cv0zg81ry95edbstock-5m055550:20260819:10102026-08-19 10:10:00instantevent2026-08-19 10:20:182026-08-19 10:20:18cmszemyyp03cu0zg8asa5czcl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:10:00raw104,500원104,900원104,400원104,800원9,541
cmszegj8i03bj0zg8ul3jsjg4stock-5m055550:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj8e03bi0zg8lcvbibt21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:05:00raw104,200원104,500원104,000원104,400원9,281
cmszea3l503a70zg81ima2nrvstock-5m055550:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3ky03a60zg8c9knereg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:00:00raw103,800원104,300원103,700원104,300원8,084
cmsze3ojv038z0zg8gk3tn3bastock-5m055550:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3ojq038y0zg89293cizz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:55:00raw104,000원104,200원103,700원103,800원10,186
cmszdxbgv037n0zg8qcc2njt9stock-5m055550:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbgr037m0zg8cfhhte6q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:50:00raw104,000원104,400원103,900원103,900원17,709
cmszdqt4m036f0zg84wagxvaustock-5m055550:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt4j036e0zg8cjiipalj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:45:00raw103,700원104,100원103,500원104,000원17,418
cmszdke6c03570zg8fxeb7qckstock-5m055550:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke6903560zg87w49e0m31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:40:00raw103,400원103,800원103,300원103,700원13,161
cmszddyfd033t0zg8iabbgxwwstock-5m055550:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyfa033s0zg8tzlth45u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:35:00raw103,600원103,700원103,200원103,400원20,361
cmszd7is3032j0zg85qecy089stock-5m055550:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7irz032i0zg8y0pdca5t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:30:00raw103,500원103,800원103,100원103,500원33,708
cmszd13rf031b0zg87gw4w5d2stock-5m055550:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13rb031a0zg8jgecsza61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:25:00raw103,500원103,900원103,400원103,500원18,045
cmszcuo1u03030zg8or1th322stock-5m055550:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo1q03020zg8jj8bxb8f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:20:00raw102,400원103,600원102,200원103,400원20,099
cmszco8cn02yt0zg8x6soqvsvstock-5m055550:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8cj02ys0zg8bnug7txw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:15:00raw103,000원103,000원102,100원102,300원19,294
cmszchtfp02xd0zg8ofmlax2estock-5m055550:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtfm02xc0zg8yqr3ump61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:10:00raw103,700원103,700원102,900원103,000원25,398
cmszcbdnn02w90zg84wwgfkomstock-5m055550:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:172026-08-19 09:15:17cmszcbdni02w80zg8yvehczat1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:05:00raw103,000원104,600원102,800원103,700원18,916
cmszcbdnd02w70zg8ccax0lxfstock-5m055550:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:15:172026-08-19 09:15:17cmszcbdn902w60zg81ygzng2w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:00:00raw105,000원105,500원102,600원102,900원53,431
cmt1ai28604o80zcgvpz2gadustock055550:202608192026-08-19dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai28204o70zcgcqknt4yn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-19 09:00:00raw105,000원105,500원102,100원105,000원1,122,893
cmsyamn7r02sg0zg8muzaamo0stock-5m055550:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn7o02sf0zg87z3canjc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 15:30:00raw106,400원106,400원106,400원106,400원0
cmsyag7jf02r40zg86zeo2n29stock-5m055550:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7jc02r30zg8o9ive88d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 15:25:00raw106,400원106,400원106,400원106,400원0
cmsya9ru302pw0zg8cxdqcxvystock-5m055550:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9rtu02pv0zg83ircazpm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 15:20:00raw106,600원106,600원106,600원106,600원0
cmsya3cu002oo0zg8cl45kbdestock-5m055550:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3ctw02on0zg8z5jn5okf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 15:15:00raw106,200원106,600원106,200원106,600원10,977
cmsy9wx4r02nc0zg85tn2jnycstock-5m055550:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx4n02nb0zg86vwmu3bw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 15:10:00raw105,900원106,300원105,800원106,200원7,921
cmsy9qhdp02m00zg8a3zdq6xostock-5m055550:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhdl02lz0zg88x1wt4wr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 15:05:00raw105,900원106,000원105,500원105,800원8,327
cmsy9k2gc02ku0zg8ubvkacdvstock-5m055550:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2g702kt0zg8z5aij26k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 15:00:00raw106,100원106,300원105,800원105,800원7,012
cmsy9dms202ji0zg8w4zluzrtstock-5m055550:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmrw02jh0zg8vgnyvhd81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:55:00raw106,300원106,500원106,100원106,100원8,382
cmsy9779l02i60zg8jmxtrcf6stock-5m055550:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:182026-08-18 15:00:18cmsy9779b02i50zg8hggd2vt41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:50:00raw106,400원106,600원106,200원106,300원16,027
cmsy90rbl02gy0zg8e2adwklostock-5m055550:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90rbh02gx0zg8bwl0f06w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:45:00raw106,200원106,500원106,200원106,400원5,942
cmsy8ucd602fo0zg8p24yy56tstock-5m055550:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:182026-08-18 14:50:18cmsy8ucd202fn0zg8d6lfn0bd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:40:00raw106,100원106,400원106,100원106,200원6,372
cmsy8nwn602eg0zg8b7ukvfmxstock-5m055550:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwn202ef0zg8hztbu06c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:35:00raw106,200원106,300원106,100원106,100원8,667
cmsy8hgwm02d60zg8dz5bhslostock-5m055550:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgwi02d50zg8dz7a6dh81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:30:00raw106,400원106,500원106,200원106,300원10,044
cmsy8b22502bu0zg8wmtjkj1wstock-5m055550:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b22002bt0zg84zxlkoe51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:25:00raw106,400원106,600원106,400원106,500원11,898
cmsy8b21v02bs0zg87b4jqldfstock-5m055550:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b21s02br0zg8qyg3op3t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:20:00raw106,300원106,500원106,300원106,400원5,885
cmsy7y6i502980zg8jq8drglsstock-5m055550:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6i102970zg8tbyyygnx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:15:00raw106,300원106,400원106,200원106,300원7,192
cmsy7rrkt027y0zg8g33nhrwestock-5m055550:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrkp027x0zg8onded7ox1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:10:00raw106,300원106,400원106,100원106,300원6,842
cmsy7lbu4026o0zg84qlwdzpwstock-5m055550:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:172026-08-18 14:15:17cmsy7lbu1026n0zg8h5ufkhvn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 14:05:00raw106,000원106,300원106,000원106,200원10,685
4,978건 중 4,201–4,250← 이전85 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬