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
cmsse2w3207480zfs6n9lehh4stock-5m055550:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2w2z07470zfsmaomz13n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:20:00raw107,100원107,200원107,000원107,100원5,687
cmssdwgb507300zfsubvv6nx1stock-5m055550:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwgb1072z0zfs54j0n6241
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:15:00raw107,150원107,300원107,100원107,100원3,938
cmssdq1cv071q0zfsga82tv9nstock-5m055550:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1cr071p0zfs0j72wxn41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:10:00raw107,100원107,400원107,000원107,100원7,564
cmssdjlm0070i0zfs7nr57yhxstock-5m055550:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjllx070h0zfsz06tsklh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:05:00raw107,200원107,300원107,100원107,100원5,085
cmssdd5xj06z40zfspq4tal2lstock-5m055550:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5xf06z30zfs7a3ul8df1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:00:00raw107,000원107,300원107,000원107,300원4,138
cmssd6qzt06xy0zfsl039dwc9stock-5m055550:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6qzp06xx0zfsvc01etw91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:55:00raw107,100원107,200원107,000원107,000원2,875
cmssd0b7s06wm0zfsvc8kixipstock-5m055550:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:172026-08-14 12:00:17cmssd0b7p06wl0zfs6jv4mjh51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:50:00raw106,900원107,200원106,900원107,100원6,683
cmssctvo906v80zfsn2ewvsp4stock-5m055550:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvo506v70zfs9e9aroo91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:45:00raw107,000원107,100원106,900원106,900원3,904
cmsscngj406u20zfsvdft8br6stock-5m055550:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngj006u10zfsh9yo4uid1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:40:00raw107,000원107,100원106,800원107,000원3,704
cmssch0ta06ss0zfszj7gnpazstock-5m055550:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0t606sr0zfs4eiio4ci1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:35:00raw107,100원107,100원106,800원107,000원3,874
cmsscal2x06rg0zfsip5trogsstock-5m055550:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscal2t06rf0zfs3uelizgh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:30:00raw106,900원107,100원106,900원107,000원3,497
cmssc45cf06q80zfsilx0rjb5stock-5m055550:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45cb06q70zfszskzjg101
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:25:00raw107,000원107,200원106,900원106,900원4,565
cmssbxqfo06p00zfs94k7sotustock-5m055550:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:182026-08-14 11:30:18cmssbxqfi06oz0zfs6719ragk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:20:00raw106,900원107,200원106,900원107,000원3,455
cmssbraq706nq0zfs481redmystock-5m055550:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbraq306np0zfsz6akuake1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:15:00raw107,200원107,200원106,900원106,900원3,992
cmssbkvbj06mc0zfscnjunrs4stock-5m055550:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkvb306mb0zfsflekbgyw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:10:00raw107,000원107,300원107,000원107,100원8,960
cmssbeg1j06l40zfs9y7joy37stock-5m055550:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg1d06l30zfs0s3wdqly1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:05:00raw107,500원107,500원107,100원107,100원4,827
cmssb80fc06ju0zfsifv0mjgkstock-5m055550:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80f906jt0zfslducddfu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:00:00raw107,500원107,600원107,400원107,500원5,432
cmssb1kjj06ik0zfss7f7forsstock-5m055550:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kjf06ij0zfsjzgf5hu21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:55:00raw107,500원107,600원107,400원107,600원3,154
cmssava0n06hc0zfs78t6ufuqstock-5m055550:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava0j06hb0zfst9vxkd121
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:50:00raw107,100원107,700원107,100원107,600원10,987
cmssaopww06g20zfsi3nxgvxastock-5m055550:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopwt06g10zfs7held2lo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:45:00raw107,400원107,400원107,000원107,100원8,029
cmssaopwp06g00zfsatt92oh2stock-5m055550:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopwl06fz0zfsjbs89hkb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:40:00raw107,500원107,600원107,200원107,500원4,644
cmssabv9o06dg0zfsaq1mpwspstock-5m055550:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv9j06df0zfs66z209oj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:35:00raw107,500원107,800원107,500원107,500원8,828
cmssa5fkg06c40zfscl6snrnzstock-5m055550:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fkc06c30zfsa6ii2b7a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:30:00raw107,200원107,600원107,100원107,600원6,171
cmss9yzwv06aq0zfs3daa9dq4stock-5m055550:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzwr06ap0zfsp8myft1a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:25:00raw107,200원107,600원106,900원107,300원7,930
cmss9sktu069i0zfsero9l7dfstock-5m055550:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9sktl069h0zfsghmsko331
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:20:00raw107,400원107,700원107,100원107,200원7,871
cmss9m5a4068e0zfs440udu4wstock-5m055550:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5a0068d0zfs7xnvhpou1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:15:00raw107,100원107,700원107,000원107,500원7,287
cmss9m59w068c0zfsaghkni0hstock-5m055550:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m59s068b0zfsa6e2qqhr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:10:00raw107,400원107,500원107,000원107,100원7,635
cmss999p8065s0zfs795j5kw9stock-5m055550:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999p4065r0zfs3abk8g7u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:05:00raw107,500원108,000원107,400원107,400원8,470
cmss92up8064i0zfs1cz3q399stock-5m055550:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92up4064h0zfsp3ul05n01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:00:00raw107,300원107,900원107,300원107,600원13,291
cmss92uoz064g0zfsw2fgiabjstock-5m055550:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92uov064f0zfs7x51g0ai1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:55:00raw107,000원107,400원106,900원107,300원5,861
cmss8q2eu06200zfsdiztn0wistock-5m055550:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2eq061z0zfs12gyb4zj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:50:00raw106,900원107,100원106,700원107,000원8,419
cmss8jkb4060m0zfslnwsdqw2stock-5m055550:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkaz060l0zfsidyvta881
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:45:00raw106,600원107,000원106,500원107,000원4,740
cmss8d4nm05zg0zfsaopy7d16stock-5m055550:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4nj05zf0zfswm3vyl0a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:40:00raw106,600원106,900원106,400원106,600원5,810
cmss86ox105y40zfs9wqmyyststock-5m055550:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86owx05y30zfss4fcu67x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:35:00raw106,900원107,000원106,300원106,600원6,992
cmss809zd05wq0zfsoxiimh4lstock-5m055550:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809z905wp0zfswo0lxma21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:30:00raw107,100원107,100원106,900원106,900원4,590
cmss809z405wo0zfsvzl5j051stock-5m055550:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809z105wn0zfsozjyb8v61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:25:00raw107,300원107,600원106,800원107,100원11,051
cmss7neio05uc0zfs3n57i62ustock-5m055550:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7neik05ub0zfslfponblu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:20:00raw106,800원107,800원106,600원107,200원18,600
cmss7neig05ua0zfs0o2mu8q1stock-5m055550:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7neic05u90zfsszrsnji01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:15:00raw106,100원106,900원106,100원106,700원9,113
cmss7ak0005rs0zfsb6sxefidstock-5m055550:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajzt05rr0zfs25x2kj4o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:10:00raw106,300원106,700원106,000원106,100원15,225
cmss744f605qc0zfssz2ia7mmstock-5m055550:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744f205qb0zfscn2cb1gz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:05:00raw105,600원106,400원105,200원106,300원28,946
cmsspuyjw08i40zfs4u9q8g0pstock055550:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyjr08i30zfsdwf581ip1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-14 09:00:00raw106,000원108,000원105,200원107,400원692,324
cmss6xpe105p80zfspdbu1vzzstock-5m055550:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpdx05p70zfsdzee67us1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:00:00raw106,000원107,100원105,500원105,700원43,142
cmsr5fdtw05mh0zfswzqic0d9stock-5m055550:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdtt05mg0zfstm1ob27j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 15:30:00raw105,800원105,800원105,800원105,800원0
cmsr58y4g05l50zfsw6exdyvkstock-5m055550:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y4d05l40zfsezhvl2kq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 15:25:00raw105,800원105,800원105,800원105,800원0
cmsr52idl05jr0zfskny6kwt3stock-5m055550:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52idh05jq0zfsaxd54xxe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 15:20:00raw105,800원105,800원105,800원105,800원0
cmsr4w3k505ip0zfsfgei9axzstock-5m055550:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3k205io0zfs8trrx0xi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 15:15:00raw106,000원106,300원105,600원105,800원15,456
cmsr4pnrm05hf0zfsadbi5grwstock-5m055550:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnri05he0zfsdqi4xrmz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 15:10:00raw105,800원106,200원105,600원106,000원20,103
cmsr4pnre05hd0zfsbvior4jdstock-5m055550:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnrb05hc0zfsk0zs5wgv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 15:05:00raw106,000원106,100원105,500원105,800원17,207
cmsr4ct2v05en0zfsm9b5fquvstock-5m055550:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct2r05em0zfsu3hbhwy61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 15:00:00raw105,600원106,400원105,400원105,800원19,624
cmsr46dcj05dl0zfsqlmu418istock-5m055550:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:172026-08-13 15:05:17cmsr46dcf05dk0zfsxk792wqp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 14:55:00raw105,900원106,100원105,400원105,600원17,613
4,978건 중 4,351–4,400← 이전88 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬