Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafsq00010z6jgxbwjphx×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmtuwtq8a04ol10kudcg5uq1pstock-5m005930:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtq7w04ok10kunrrihiap1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:20:00raw266,000원266,500원265,500원265,500원148,836
cmtuwnaiu04nd10kut5s65ljcstock-5m005930:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnaik04nc10ku3sjurow91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:15:00raw266,000원266,500원265,000원266,000원170,412
cmtuwguvm04m510kuf2szuz6jstock-5m005930:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguvh04m410kuy360l2ad1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:10:00raw265,000원266,000원264,500원266,000원125,043
cmtuwafue04kt10ku386vxe0bstock-5m005930:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:172026-09-10 11:15:17cmtuwafu104ks10ku23rowctu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:05:00raw265,500원266,000원264,500원265,000원149,798
cmtuw403w04jh10ku8oa6c7p3stock-5m005930:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw403r04jg10kua31jn3181
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:00:00raw265,500원266,000원265,000원265,500원69,105
cmtuvxkd804i710kuz6biq31wstock-5m005930:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkd304i610kuzrg3uwry1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:55:00raw264,000원266,000원264,000원266,000원136,593
cmtuvr5lj04h110kuwmuzo298stock-5m005930:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5l904h010kup2r74zhb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:50:00raw265,250원265,500원264,000원264,250원227,789
cmtuvkpoy04fr10kugxiu9gnzstock-5m005930:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkpos04fq10kuuijiww7e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:45:00raw265,000원265,500원264,500원265,250원150,715
cmtuve9zt04eh10kuoppj8tnxstock-5m005930:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuve9zn04eg10kuywftpjyr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:40:00raw264,500원265,000원264,000원264,750원172,142
cmtuv7vms04d110kurg5nkvvostock-5m005930:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vmf04d010kuuhhsqyf31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:35:00raw264,000원264,500원263,500원264,000원154,743
cmtuv1far04bt10ku4itvp2ytstock-5m005930:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fag04bs10kuklkxhy4p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:30:00raw263,750원264,500원263,500원264,000원237,264
cmtuuuzkt04aj10kuuxoxjtvystock-5m005930:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzkl04ai10kueim7rybm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:25:00raw264,000원264,250원263,500원263,750원98,018
cmtuuokn5049b10kuqtij5zdqstock-5m005930:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokmt049a10kurltqhoy31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:20:00raw264,250원265,000원263,500원264,250원127,651
cmtuui4xa048310kuh462juerstock-5m005930:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui4wy048210kuuqovfzka1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:15:00raw263,750원264,500원263,500원264,500원326,081
cmtuubqpz046n10kuyvzuq734stock-5m005930:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqpu046m10kuwt22zjlp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:10:00raw264,250원264,500원263,500원263,750원213,389
cmtuu5a8w045j10ku4ax5oazbstock-5m005930:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5a8k045i10ku7c7r9yn11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:05:00raw265,250원265,500원264,000원264,250원273,647
cmtutyvc5044710kubssp867kstock-5m005930:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:182026-09-10 10:10:18cmtutyvc0044610ku8pa7wwaf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 10:00:00raw264,750원266,000원264,500원265,250원244,949
cmtutsf35042x10kuhcyts2o1stock-5m005930:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:172026-09-10 10:05:17cmtutsf2m042w10kugpbwrwkr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:55:00raw266,000원266,000원264,500원264,750원269,435
cmtutlzur041l10kuz6vgvvunstock-5m005930:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzug041k10ku3m4oljhr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:50:00raw266,250원267,000원265,250원265,500원204,320
cmtutfk3v040b10kuy8i8qvi8stock-5m005930:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:172026-09-10 09:55:17cmtutfk3j040a10ku5atuc7h71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:45:00raw266,000원266,500원265,500원266,250원117,692
cmtut94g403z510kuxdv85jvtstock-5m005930:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94ft03z410kuujqde9jd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:40:00raw266,250원266,500원265,000원266,250원316,747
cmtut2ont03xp10kuat0n4yp4stock-5m005930:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2onp03xo10kuillwpani1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:35:00raw266,500원267,000원266,000원266,250원93,105
cmtuswa1q03wj10kus8sedy4nstock-5m005930:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa1803wi10ku94bzzh8n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:30:00raw267,500원267,500원266,000원266,500원200,583
cmtuspu0603vb10ku1az64yebstock-5m005930:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu0203va10kuf4z3h4ch1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:25:00raw267,250원268,000원266,500원267,500원275,461
cmtusjga603tz10kusqjukmh8stock-5m005930:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:192026-09-10 09:30:19cmtusjg9y03ty10kudzk92yx11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:20:00raw266,750원268,000원266,500원267,250원219,984
cmtusczcj03sp10kuk6d5tx81stock-5m005930:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczc803so10kup1wwss2r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:15:00raw267,000원268,000원266,500원266,750원208,595
cmtus6jpx03rh10kukzi1jr08stock-5m005930:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:172026-09-10 09:20:17cmtus6jps03rg10ku6ohd9wg01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:10:00raw269,000원269,000원266,500원267,000원341,191
cmtus03wc03q710kuk0rw244hstock-5m005930:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus03w103q610kujtsindm11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:05:00raw270,000원270,500원268,000원268,500원223,702
cmtvaqyhn06ht10kutazuq7m8stock005930:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqygi06hs10ku9e1i663u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-10 09:00:00raw269,000원270,500원263,500원269,000원21,010,910
cmturttc103ox10ku9w42uewistock-5m005930:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttbk03ow10kunrxbhepl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 09:00:00raw269,000원270,500원268,500원270,000원665,284
cmttqbdgk03me10kugybqgem9stock-5m005930:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdga03md10kuydeh9yb41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 15:30:00raw270,250원270,250원270,250원270,250원0
cmttq4xpu03ky10kuf0ymj36rstock-5m005930:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xpp03kx10kulzltmv691
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 15:25:00raw270,250원270,250원270,250원270,250원0
cmttpyit403jw10kugpz9h4mgstock-5m005930:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyisy03jv10kuj211q5bj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 15:20:00raw270,250원270,250원270,250원270,250원0
cmttps32h03ie10kuqpnk7rwfstock-5m005930:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps32403id10kubd3g8kmp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 15:15:00raw270,000원270,000원269,500원270,000원102,588
cmttplncn03ha10kud5u6ice7stock-5m005930:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplnci03h910kuyd96lgcb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 15:10:00raw269,500원270,000원269,500원269,750원95,239
cmttpf8ev03g010ku9ma63qr6stock-5m005930:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8ep03fz10ku7kfjupgv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 15:05:00raw270,000원270,500원269,500원269,750원204,450
cmttp8spb03eq10kug6tp56ilstock-5m005930:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8sox03ep10kunjde7slc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 15:00:00raw270,250원270,500원270,000원270,250원79,765
cmttp2cz503di10kutkg9s34cstock-5m005930:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2cz103dh10kulftvk4a91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:55:00raw270,500원270,500원269,500원270,250원125,725
cmttow15t03c810kuv0luasapstock-5m005930:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow15n03c710kubfyh1e781
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:50:00raw269,500원271,000원269,500원270,500원276,672
cmttopihg03ay10ku4lsqvhamstock-5m005930:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopih403ax10ku6cq0zlta1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:45:00raw270,000원270,000원269,500원269,750원176,287
cmttoj4wt039k10kurr59oaw4stock-5m005930:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj4wk039j10ku6h9825mz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:40:00raw268,750원270,000원268,500원269,750원214,945
cmttocmx8038e10ku8ipvi0qvstock-5m005930:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocmww038d10ku4n8tqxfh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:35:00raw268,750원269,000원268,500원268,750원113,254
cmtto68da037410kuh78wp4i8stock-5m005930:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68d4037310kuf1dqzr961
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:30:00raw268,500원269,000원268,000원269,000원163,300
cmttnztal035u10kucw0jrcjrstock-5m005930:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnztab035t10ku0qfgjeja1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:25:00raw268,250원269,000원268,000원268,750원216,879
cmttnted7034i10kuqu7614u2stock-5m005930:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttntecr034h10kusb6iejf61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:20:00raw268,500원269,000원267,500원268,000원402,979
cmttnmxn9033810ku1giy9uw9stock-5m005930:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxn3033710ku4gt19olc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:15:00raw270,000원270,000원268,500원268,500원303,374
cmttnghx3031y10kuycvv9ci9stock-5m005930:20260909:14102026-09-09 14:10:00instantevent2026-09-09 14:20:172026-09-09 14:20:17cmttnghws031x10kub3ab7zdd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:10:00raw270,500원271,000원269,500원269,500원199,223
cmttna284030q10ku37rttkrfstock-5m005930:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna279030p10kuc4a27fef1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:05:00raw270,500원271,000원270,000원270,000원172,635
cmttn3qc102ze10kupfzm7jjkstock-5m005930:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qbr02zd10kum45lu0fd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 14:00:00raw271,000원271,000원270,000원270,500원158,347
cmttmx7jm02y210ku8t8v0lojstock-5m005930:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:172026-09-09 14:05:17cmttmx7j802y110ku9wg8cafs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:55:00raw271,000원271,000원270,500원271,000원102,541
2,403건 중 451–500← 이전10 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬