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
cmttmqrvt02ws10kufkejlfq1stock-5m005930:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqrvp02wr10kur8l8noyt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:50:00raw270,750원271,500원270,500원270,750원133,826
cmttmkc4e02vi10kumaos17q1stock-5m005930:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkc4702vh10kuishhk53c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:45:00raw271,000원271,000원270,500원270,750원64,561
cmttmdx7h02u410kuolauxjjdstock-5m005930:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdx7302u310kuowvjxodj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:40:00raw270,750원271,000원270,500원271,000원67,810
cmttm7hgp02sy10kulj9kfls2stock-5m005930:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hgk02sx10ku6n00kw711
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:35:00raw270,750원271,250원270,500원270,500원140,078
cmttm11u302rq10kuugrs03rnstock-5m005930:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm11ty02rp10ku94jvq0d51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:30:00raw270,500원271,000원269,500원271,000원178,419
cmttlumtj02qi10kuq88nno9fstock-5m005930:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumtd02qh10kuqoj7p1i21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:25:00raw270,500원271,000원270,000원270,500원113,331
cmttlo73y02p410kuwba464vwstock-5m005930:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:172026-09-09 13:30:17cmttlo73n02p310ku790fbozl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:20:00raw268,750원271,000원268,500원270,250원174,788
cmttlhree02nw10kuh75y6dclstock-5m005930:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhrea02nv10kugghjj62c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:15:00raw269,250원269,500원268,500원268,750원187,017
cmttlbc3m02mk10ku0ww3zspgstock-5m005930:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc3b02mj10kueo261xm21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:10:00raw270,500원270,500원269,000원269,250원206,378
cmttl4wrp02lc10ku8wsixbijstock-5m005930:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:172026-09-09 13:15:17cmttl4wre02lb10kuubcenfai1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:05:00raw270,250원270,500원270,000원270,500원70,067
cmttkyh1702jw10ku423k7i07stock-5m005930:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh1002jv10kub1eowtin1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 13:00:00raw270,000원271,000원269,500원270,250원233,755
cmttks1bd02io10ku1nyzi799stock-5m005930:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1b702in10kuajis7o2q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:55:00raw270,000원270,500원269,500원270,250원129,308
cmttklmeh02hk10kuwrzq9n23stock-5m005930:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmdy02hj10kubbjkdicp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:50:00raw270,500원270,750원269,500원270,000원134,440
cmttkf6ou02g810ku0fsk9tm7stock-5m005930:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:172026-09-09 12:55:17cmttkf6og02g710ku2ckmyvxv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:45:00raw271,500원271,750원270,000원270,750원344,458
cmttk8qy802ew10kuiqc1mkn7stock-5m005930:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8qy402ev10kux9sarl3o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:40:00raw271,750원272,500원271,500원271,750원84,463
cmttk2ccx02do10kutcwqtt79stock-5m005930:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2ccl02dn10kujsccfoq11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:35:00raw271,750원272,000원271,500원271,750원55,492
cmttjvwaw02ce10kudw73b7x9stock-5m005930:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:172026-09-09 12:40:17cmttjvwaq02cd10ku7hph7o1o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:30:00raw271,500원272,000원271,500원271,750원49,839
cmttjpgn402b610kuwjpne72mstock-5m005930:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgmq02b510kujwr7wm961
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:25:00raw271,500원272,000원271,000원271,750원199,393
cmttjj0wh029w10kumbhyr8ezstock-5m005930:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj0wb029v10ku6air00fm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:20:00raw272,000원272,500원271,500원271,750원73,750
cmttjclyp028m10kuzcom2o7kstock-5m005930:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:172026-09-09 12:25:18cmttjclxt028l10kukf0n9r621
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:15:00raw271,750원273,000원271,500원272,250원137,522
cmttj66yc027610kumvea1selstock-5m005930:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj66x8027510kud4sa3j8i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:10:00raw272,000원273,000원271,500원272,000원225,827
cmttizqih026010ku5gphy3emstock-5m005930:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqic025z10kumcpap6k11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:05:00raw273,000원273,250원272,000원272,000원135,482
cmttitbqd024q10ku2nay1wgdstock-5m005930:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbq0024p10kulawxsyrk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 12:00:00raw274,000원274,500원273,000원273,000원148,283
cmttimvvo023i10kuz9t92osrstock-5m005930:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:172026-09-09 12:05:17cmttimvvc023h10kuy1djb2jn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:55:00raw274,000원274,000원273,500원274,000원68,974
cmttighiw022810kuypgci7ucstock-5m005930:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighir022710ku6u7z6l9p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:50:00raw274,500원274,500원273,500원273,500원118,527
cmttia186020w10kutri7ehurstock-5m005930:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia17u020v10kuz4sw0cy11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:45:00raw274,750원275,000원274,000원274,500원138,477
cmtti3lix01zm10kujn4ri2pdstock-5m005930:20260909:11402026-09-09 11:40:00instantevent2026-09-09 11:50:172026-09-09 11:50:17cmtti3lir01zl10ku37dzq4uc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:40:00raw274,000원275,000원274,000원275,000원212,275
cmtthx5sx01ye10kuncbom0sbstock-5m005930:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5sj01yd10kurfpaba1m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:35:00raw274,000원274,500원273,500원274,500원280,890
cmtthqq4z01x010kuk3b3m6prstock-5m005930:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq4v01wz10kub4c1l23o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:30:00raw273,000원274,500원273,000원274,000원232,085
cmtthkb7a01vs10kuwujkek4estock-5m005930:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkb7301vr10kupszktge11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:25:00raw273,500원274,000원273,000원273,000원176,200
cmtthdvj201ue10kujn2ud75ystock-5m005930:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdviq01ud10kua5vn2n3j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:20:00raw273,500원273,500원273,000원273,500원89,263
cmtth7fpu01ta10kuimlbkk57stock-5m005930:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fpq01t910ku9hduhunq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:15:00raw273,500원274,000원273,000원273,500원186,021
cmtth10v401ry10kuy89q1hctstock-5m005930:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth10uz01rx10kuux3r8x2b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:10:00raw273,750원274,500원273,500원273,750원287,285
cmttgul3w01qo10kui4xe5e7lstock-5m005930:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:15:172026-09-09 11:15:17cmttgul3i01qn10kusnfrf3c61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:05:00raw273,500원274,000원273,000원273,500원115,292
cmttgo5dv01pg10kuzil0lepastock-5m005930:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5dq01pf10kuqhoed3tx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 11:00:00raw273,000원274,000원272,500원273,500원341,558
cmttghqfj01o410kuyeeho8v8stock-5m005930:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqf801o310kuswjer8o21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:55:00raw272,000원273,000원272,000원272,750원81,378
cmttgbaog01mw10kub42lcr5kstock-5m005930:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:172026-09-09 11:00:17cmttgbao401mv10kuretos8041
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:50:00raw272,750원273,000원271,500원272,250원205,207
cmttg4uyx01li10kum4ny8lqwstock-5m005930:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4uyn01lh10kue4nirxy41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:45:00raw272,500원273,000원272,000원273,000원168,968
cmttfyf9401kc10kucoluz5osstock-5m005930:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyf8u01kb10kutzolzidu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:40:00raw273,000원273,500원272,500원272,500원121,754
cmttfs0gm01j010kuwq75mplcstock-5m005930:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0ga01iz10ku88smd67a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:35:00raw273,500원274,000원273,000원273,250원74,705
cmttflkn601ho10kus9vcq3ybstock-5m005930:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflkmu01hn10kuuosve7c31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:30:00raw273,250원274,000원272,500원273,750원317,903
cmttff4uq01gi10ku9dewxg24stock-5m005930:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4ul01gh10kujonbkfsc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:25:00raw273,000원273,500원272,500원273,250원124,403
cmttf8pwt01f410kufvfsmzx9stock-5m005930:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8pwa01f310ku9nmm7lsb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:20:00raw272,500원273,500원272,000원272,500원224,871
cmttf2a6u01dy10kuv4btcqabstock-5m005930:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2a6j01dx10kutfamuvjd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:15:00raw272,250원272,500원272,000원272,500원70,848
cmttevugm01ce10kuexgu2lg7stock-5m005930:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevugh01cd10kuxn4jyqlw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:10:00raw273,000원273,500원272,000원272,250원338,101
cmttepfnb01bc10kuasj91hzbstock-5m005930:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfmy01bb10kuz31ruvi11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:05:00raw272,250원273,000원272,000원272,750원179,503
cmtteizsd01a010ku62rz1a1dstock-5m005930:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizs9019z10kuwzkmadfd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 10:00:00raw272,500원273,000원271,500원272,500원187,341
cmtteck1r018o10kujstczqtvstock-5m005930:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck1l018n10kuqysii1ii1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:55:00raw272,750원273,000원272,000원272,250원214,042
cmtte65de017g10ku0eo2uhewstock-5m005930:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65d0017f10kuhir990pl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:50:00raw271,000원273,000원270,500원273,000원253,444
cmttdzpdt016210kuhz63203qstock-5m005930:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzpdo016110kuk9d801n81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:45:00raw271,250원271,500원270,000원271,000원190,491
2,403건 중 501–550← 이전11 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬