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
cmveosxss031f10crmfrkcugmstock-monthly055550:2025022025-02-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxsl031e10cr7flx3zye1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2025-02-01 09:00:00raw51,300원52,000원45,850원45,850원32,307,493
cmveosxt5031h10crmjebkwgjstock-monthly055550:2025012025-01-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxsz031g10cruv7vdwin1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2025-01-01 09:00:00raw47,550원51,900원47,550원51,100원18,406,665
cmveosxtg031j10crtlyipaskstock-monthly055550:2024122024-12-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxtb031i10cruncu7o3n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-12-01 09:00:00raw53,900원56,600원47,650원47,650원32,004,658
cmveosxtu031l10crw15m4cizstock-monthly055550:2024112024-11-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxtn031k10crucfqzz5w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-11-01 09:00:00raw51,900원57,500원51,800원53,000원26,796,638
cmveosxu7031n10crjrbn3c79stock-monthly055550:2024102024-10-01monthperiod2026-10-19 12:20:492026-10-19 12:20:49cmveosxu1031m10cr6oq4azbi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-10-01 09:00:00raw55,000원59,900원51,300원51,300원25,299,380
cmveosxuk031p10crfhawrnzdstock-monthly055550:2024092024-09-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxue031o10crh8k136xg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-09-01 09:00:00raw56,500원57,900원52,900원55,500원25,322,727
cmveosxux031r10croge8d68ustock-monthly055550:2024082024-08-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxur031q10crzxi7fv4k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-08-01 09:00:00raw59,800원64,600원51,600원56,100원31,506,731
cmveosxvb031t10crhhnaxjrmstock-monthly055550:2024072024-07-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxv5031s10criq8lksga1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-07-01 09:00:00raw47,650원64,200원47,500원59,800원41,341,285
cmveosxvp031v10crfpno5s7estock-monthly055550:2024062024-06-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxvj031u10cr5m5a8dzt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-06-01 09:00:00raw48,100원48,600원44,350원48,150원21,090,411
cmveosxw4031x10cry4zwy5ujstock-monthly055550:2024052024-05-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxvx031w10cr062qkp1y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-05-01 09:00:00raw45,800원50,200원45,200원47,150원26,878,635
cmveosxwh031z10crszunbne5stock-monthly055550:2024042024-04-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxwb031y10crmljzxb7o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-04-01 09:00:00raw46,300원47,800원40,450원46,650원40,458,781
cmveosxwt032110cr2f6h5xdlstock-monthly055550:2024032024-03-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxwo032010cr5hpqd5kt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-03-01 09:00:00raw44,750원51,500원43,100원46,000원80,366,313
cmveosxx6032310cr1m2i53eostock-monthly055550:2024022024-02-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxwz032210crpa3npasc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-02-01 09:00:00raw41,150원45,750원39,850원43,550원57,765,714
cmveosxxi032510crzcsks9a2stock-monthly055550:2024012024-01-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxxc032410cr4zicpbio1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2024-01-01 09:00:00raw39,700원41,000원36,100원40,850원26,658,216
cmveosxxx032710crisvc7e94stock-monthly055550:2023122023-12-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxxr032610cra15socat1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-12-01 09:00:00raw36,900원40,150원36,200원40,150원14,544,102
cmveosxy8032910cruopv49ubstock-monthly055550:2023112023-11-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxy4032810crexsd4s391
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-11-01 09:00:00raw34,750원37,350원34,350원36,900원17,582,184
cmveosxyk032b10cr6yipw81kstock-monthly055550:2023102023-10-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxyf032a10crpzqgwwwe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-10-01 09:00:00raw35,050원36,550원33,650원34,750원15,607,979
cmveosxyx032d10crv8gkuik7stock-monthly055550:2023092023-09-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxyr032c10crt5ey5ldz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-09-01 09:00:00raw35,900원38,200원35,100원35,600원16,456,375
cmveosxz8032f10cr1o3agbiastock-monthly055550:2023082023-08-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxz3032e10crjhz00aqz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-08-01 09:00:00raw35,000원36,050원34,300원35,550원20,761,759
cmveosxzk032h10crwc2jja61stock-monthly055550:2023072023-07-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxzf032g10cr18rjhqq21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-07-01 09:00:00raw34,100원35,150원32,400원35,050원22,448,178
cmveosxzu032j10crmym0cnyustock-monthly055550:2023062023-06-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosxzp032i10crvyotgl3e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-06-01 09:00:00raw35,200원35,850원33,850원34,000원20,371,479
cmveosy05032l10crgbkw74e0stock-monthly055550:2023052023-05-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy00032k10cr4p42k2jt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-05-01 09:00:00raw34,900원36,000원34,400원35,050원26,504,520
cmveosy0i032n10cr7xzuoxm3stock-monthly055550:2023042023-04-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy0c032m10cra9x8qqsv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-04-01 09:00:00raw35,150원36,100원34,300원34,950원22,250,001
cmveosy0w032p10crtj91aqhkstock-monthly055550:2023032023-03-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy0s032o10crd3bc9ed81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-03-01 09:00:00raw38,500원38,850원33,850원35,350원36,752,783
cmveosy16032r10crpkhzb387stock-monthly055550:2023022023-02-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy12032q10crp94hi2gu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-02-01 09:00:00raw41,600원42,750원37,450원38,850원30,922,795
cmveosy1g032t10crta5czchfstock-monthly055550:2023012023-01-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy1b032s10cryxlc1mp01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2023-01-01 09:00:00raw35,500원44,900원34,150원41,550원38,313,527
cmveosy1r032v10cr50vnr8vlstock-monthly055550:2022122022-12-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy1m032u10crqhrs30sd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-12-01 09:00:00raw38,300원38,750원35,200원35,200원22,631,657
cmveosy22032x10cre5c9xdlbstock-monthly055550:2022112022-11-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy1x032w10cry45nh10i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-11-01 09:00:00raw36,700원38,200원34,750원38,100원24,574,634
cmveosy2d032z10crav2e1e6astock-monthly055550:2022102022-10-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy28032y10crhi5nptu01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-10-01 09:00:00raw33,800원37,650원33,700원36,300원23,982,213
cmveosy2n033110cr8n1kxlgistock-monthly055550:2022092022-09-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy2i033010crma1sh46p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-09-01 09:00:00raw35,900원36,950원33,100원33,500원25,070,098
cmveosy2x033310crit6427acstock-monthly055550:2022082022-08-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy2s033210crp8ha4u411
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-08-01 09:00:00raw35,700원36,850원34,800원36,600원24,954,320
cmveosy37033510crx17w1yzestock-monthly055550:2022072022-07-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy32033410crdiq8mqhk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-07-01 09:00:00raw37,450원38,250원32,500원35,700원29,319,707
cmveosy3i033710cr52spcs11stock-monthly055550:2022062022-06-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy3d033610cr919do0h51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-06-01 09:00:00raw43,450원43,450원36,950원37,050원28,987,795
cmveosy3t033910cr7chz7yhmstock-monthly055550:2022052022-05-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy3o033810crbj475i5d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-05-01 09:00:00raw41,650원43,450원40,050원43,050원25,143,436
cmveosy44033b10crro3biu0jstock-monthly055550:2022042022-04-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy3z033a10crit8ewl9c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-04-01 09:00:00raw40,700원42,950원39,900원42,150원25,670,371
cmveosy4e033d10crvnvd59izstock-monthly055550:2022032022-03-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy49033c10crhfb2hzlq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-03-01 09:00:00raw38,400원41,750원36,300원41,500원30,318,717
cmveosy4p033f10crcv7upq04stock-monthly055550:2022022022-02-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy4k033e10crj22y0bvz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-02-01 09:00:00raw38,000원41,550원37,950원39,050원28,046,858
cmveosy50033h10cr0u7i00castock-monthly055550:2022012022-01-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy4v033g10cr4dafehtk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2022-01-01 09:00:00raw36,700원39,850원36,700원38,150원31,968,756
cmveosy5c033j10crafu6oacvstock-monthly055550:2021122021-12-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy56033i10crs0f7zfup1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-12-01 09:00:00raw34,950원38,400원34,550원36,800원27,523,279
cmveosy5n033l10crv75j6gipstock-monthly055550:2021112021-11-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy5i033k10crfuww8h911
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-11-01 09:00:00raw38,450원38,700원34,650원34,650원27,150,901
cmveosy5y033n10crx0d5jkx2stock-monthly055550:2021102021-10-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy5t033m10crbzkqmjit1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-10-01 09:00:00raw40,150원40,900원38,000원38,250원26,607,352
cmveosy69033p10craabxcd45stock-monthly055550:2021092021-09-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy64033o10crbd35f0ns1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-09-01 09:00:00raw39,100원40,500원37,950원40,400원23,986,684
cmveosy6l033r10cr2dylaukjstock-monthly055550:2021082021-08-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy6f033q10crndefyblb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-08-01 09:00:00raw39,200원39,750원36,800원38,850원28,375,534
cmveosy6x033t10criwes4tn2stock-monthly055550:2021072021-07-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy6r033s10crilymxaf81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-07-01 09:00:00raw40,650원40,700원37,350원39,150원30,672,246
cmveosy78033v10crystz14zustock-monthly055550:2021062021-06-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy73033u10cri94ad5rp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-06-01 09:00:00raw42,450원43,250원39,700원40,600원29,729,198
cmveosy7j033x10cr1su6o0dystock-monthly055550:2021052021-05-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy7d033w10cryk0w5dic1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-05-01 09:00:00raw40,150원43,200원38,550원42,450원32,506,087
cmveosy7u033z10cr31qqv6v5stock-monthly055550:2021042021-04-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy7p033y10cr1tq0x8y61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-04-01 09:00:00raw37,500원40,450원36,100원40,000원36,700,023
cmveosy85034110crb19o2bzastock-monthly055550:2021032021-03-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy80034010criwqg8y0t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-03-01 09:00:00raw33,400원37,650원32,950원37,450원61,259,520
cmveosy8h034310crs57zp2dostock-monthly055550:2021022021-02-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy8b034210cruuwub9b91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-02-01 09:00:00raw30,500원34,100원30,450원32,950원42,831,137
cmveosy8r034510crp24p9pnastock-monthly055550:2021012021-01-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosy8n034410cr2fqo9ohl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1mo2021-01-01 09:00:00raw32,050원34,500원30,650원30,650원75,186,844
4,979건 중 4,901–4,950← 이전99 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬