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
cmsxyhgt900dk0zg8omgcq3ksstock-5m055550:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgt500dj0zg8cwemfy941
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:50:00raw105,400원105,400원105,200원105,400원5,836
cmsxyayma00c80zg87hfmq0rfstock-5m055550:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyaym600c70zg87xzw0koa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:45:00raw105,200원105,500원105,100원105,400원8,499
cmsxy4iyt00ay0zg8fjbl48eostock-5m055550:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4iyl00ax0zg89bpq1ndr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:40:00raw105,100원105,500원105,100원105,300원9,395
cmsxxy41u009o0zg8p2uxuge0stock-5m055550:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy41q009n0zg8qy5j6dgi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:35:00raw104,700원105,300원104,500원105,200원18,018
cmsxxrojz008g0zg82g8m4mbvstock-5m055550:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxrojv008f0zg8yajo3t1a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:30:00raw104,900원105,200원104,700원104,700원12,474
cmsxxl8j3006y0zg8xafsburgstock-5m055550:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8iz006x0zg8odiavx121
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:25:00raw105,100원105,100원104,800원105,000원7,686
cmsxxetrv005u0zg8chrqbawbstock-5m055550:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetrr005t0zg8xfey2bsi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:20:00raw105,500원105,600원105,000원105,000원13,607
cmsxxetrm005s0zg8wu4aexkfstock-5m055550:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetri005r0zg8xtfh5bcn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:15:00raw105,800원105,900원105,300원105,500원9,257
cmsxx1y5600380zg8rjox7rv7stock-5m055550:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y5200370zg8mzi0tqyj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:10:00raw105,900원106,000원105,500원105,800원12,174
cmsxwvj71001y0zg8j0d1ffnystock-5m055550:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj6w001x0zg8cycyckk11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:05:00raw105,900원106,500원105,700원105,900원13,081
cmsxwp3se000s0zg8k9jde7ggstock-5m055550:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3s9000r0zg81ff84lgc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:00:00raw106,400원106,700원105,100원105,900원48,025
cmsyfmd0f02ti0zg8pel1w45fstock055550:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd0c02th0zg87ugk69xv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-18 09:00:00raw106,400원106,700원104,500원106,500원849,436
cmsskv87m08gw0zfs7ldl6x4dstock-5m055550:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv87j08gv0zfs328tfg8s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 15:30:00raw107,300원107,300원107,300원107,300원0
cmsskoslm08fi0zfssabe2bw3stock-5m055550:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskoslj08fh0zfsg1a7qrt01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 15:25:00raw107,300원107,300원107,300원107,300원0
cmsskidoc08ea0zfskzon8x2astock-5m055550:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskido808e90zfsa3r6bevv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 15:20:00raw107,300원107,300원107,300원107,300원0
cmsskido408e80zfsuijs5o0istock-5m055550:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskido008e70zfsk5c4u14x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 15:15:00raw107,000원107,300원106,800원107,300원14,517
cmssk5i3j08bm0zfsgtpnpvgrstock-5m055550:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i3f08bl0zfsriheitzu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 15:10:00raw107,200원107,400원107,000원107,000원10,329
cmssjz34608ae0zfsl1t2eat5stock-5m055550:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz34308ad0zfs0cs10fyh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 15:05:00raw107,400원107,500원107,100원107,200원7,453
cmssjsozz089a0zfse7tgh93gstock-5m055550:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsozw08990zfs7q5g7i0b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 15:00:00raw107,200원107,500원107,200원107,300원7,315
cmssjm7na087w0zfsqbkeh7j0stock-5m055550:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7n6087v0zfsugdxmqbv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:55:00raw107,400원107,600원107,200원107,200원14,738
cmssjfsp0086o0zfs4tbum4kxstock-5m055550:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsow086n0zfsjk4wmd141
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:50:00raw107,000원107,500원106,900원107,400원15,876
cmssj9czk085c0zfshbivcvqsstock-5m055550:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9czg085b0zfstrir7cqk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:45:00raw107,300원107,500원106,800원107,000원10,989
cmssj2xae08420zfsjdss9au7stock-5m055550:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2xaa08410zfsofhwangm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:40:00raw107,300원107,500원107,100원107,200원10,392
cmssiwidc082q0zfs9d438uurstock-5m055550:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwid8082p0zfstapm1ppf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:35:00raw107,400원107,500원107,100원107,300원11,488
cmssiq2o0081i0zfswl25gof1stock-5m055550:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:182026-08-14 14:40:18cmssiq2ns081h0zfss687q3n01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:30:00raw107,200원107,500원107,200원107,500원10,077
cmssijmw6080a0zfsi96f9v6fstock-5m055550:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijmw308090zfs3rtipsoe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:25:00raw107,400원107,500원107,100원107,200원9,309
cmssid7wv07z00zfs6dc6xm0vstock-5m055550:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7wr07yz0zfsh3i24e691
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:20:00raw107,200원107,500원107,200원107,300원11,041
cmssi6s7807xo0zfswp3tcuw9stock-5m055550:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:182026-08-14 14:25:18cmssi6s7407xn0zfsz5myycx41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:15:00raw107,300원107,400원107,100원107,200원11,230
cmssi6s6z07xm0zfs6asv9otlstock-5m055550:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:25:182026-08-14 14:25:18cmssi6s6v07xl0zfssu8o8abf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:10:00raw107,400원107,500원107,100원107,200원10,440
cmsshtwq107v20zfszkehkc8sstock-5m055550:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwpx07v10zfs6vz8vzyq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:05:00raw107,100원107,400원107,000원107,400원9,362
cmsshnht207ts0zfsrec4tb9gstock-5m055550:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhsy07tr0zfskz5ikh6q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:00:00raw106,500원107,200원106,500원107,200원8,474
cmsshh27607si0zfsm43xs8uzstock-5m055550:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh27307sh0zfsownog7o01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:55:00raw106,600원106,700원106,500원106,500원6,087
cmsshh26y07sg0zfs6bqzdo1fstock-5m055550:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh26u07sf0zfsm8hcte4p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:50:00raw106,900원106,900원106,500원106,600원9,221
cmssh47fb07q40zfsi62lwgeqstock-5m055550:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47f607q30zfsm4q0coe91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:45:00raw107,100원107,200원106,800원106,800원7,008
cmssh47f007q20zfsqqn8m4u2stock-5m055550:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47ew07q10zfs4wjg7h161
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:40:00raw107,200원107,200원106,900원107,000원3,459
cmssgrbyc07ne0zfsprls39o6stock-5m055550:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrby807nd0zfsy3qkavd81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:35:00raw107,300원107,400원107,000원107,100원8,362
cmssgkx2c07m60zfs091nlf9ustock-5m055550:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkx2807m50zfs4kbzxdku1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:30:00raw107,100원107,400원107,100원107,300원2,835
cmssgehb607ku0zfsneq0e2f9stock-5m055550:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgehay07kt0zfs25jzqolf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:25:00raw107,200원107,300원107,000원107,100원6,900
cmssg82er07jm0zfs3bbf5a3mstock-5m055550:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82en07jl0zfs215y19sn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:20:00raw107,300원107,400원107,100원107,300원7,113
cmssg1mmu07i80zfshqiey9b3stock-5m055550:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mmq07i70zfsm66v2t751
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:15:00raw107,400원107,500원107,200원107,200원5,465
cmssfv75307h20zfsu38byigtstock-5m055550:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv74z07h10zfs7802ntzk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:10:00raw107,300원107,500원107,200원107,400원3,508
cmssfor6m07fq0zfsuhs8umckstock-5m055550:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor6i07fp0zfsk90o94fk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:05:00raw107,300원107,500원107,200원107,300원3,968
cmssfic7j07ei0zfsp7j3kz2kstock-5m055550:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic7f07eh0zfs21zjzqm31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:00:00raw107,100원107,500원107,000원107,300원4,501
cmssfbwhu07da0zfs2w87avefstock-5m055550:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:182026-08-14 13:05:18cmssfbwhq07d90zfs30afcq951
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:55:00raw107,200원107,300원106,900원107,000원5,008
cmssf5isa07by0zfs09togbbcstock-5m055550:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5is607bx0zfsrp4chs7h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:50:00raw107,100원107,300원107,000원107,200원3,975
cmssez12a07am0zfsxcr9ym7nstock-5m055550:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez12707al0zfsso6zyzpi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:45:00raw107,300원107,400원107,100원107,100원5,306
cmssesm34079e0zfspo8snzhfstock-5m055550:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm31079d0zfs3hfxrunc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:40:00raw107,200원107,400원107,200원107,300원3,696
cmssesm2w079c0zfsd1126pzcstock-5m055550:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm2t079b0zfs4ng0iioi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:35:00raw107,200원107,400원107,200원107,300원3,740
cmssefqoe076u0zfsp9qd4frvstock-5m055550:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqob076t0zfsghqstywp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:30:00raw107,400원107,500원107,200원107,300원8,153
cmsse9brg075m0zfsuqlwcrdwstock-5m055550:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9brc075l0zfs252646ro1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:25:00raw107,200원107,500원107,100원107,500원5,373
4,978건 중 4,301–4,350← 이전87 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬