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
cmttdt9u5014y10ku3k73t35wstock-5m005930:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9u0014x10kut50mu8831
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:40:00raw270,750원271,500원269,500원271,250원201,067
cmttdmuqj013m10kufuzfx4xwstock-5m005930:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuq6013l10kurotr7raw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:35:00raw269,750원271,000원269,000원270,500원230,567
cmttdgf0f012g10kuf1cp5y4hstock-5m005930:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:172026-09-09 09:40:17cmttdgf03012f10kujkck8g9m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:30:00raw269,750원270,500원269,000원270,000원276,592
cmttd9zai011210kuhnj7awr5stock-5m005930:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9za8011110kuttzylic31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:25:00raw270,750원270,750원269,500원269,500원228,036
cmttd3k7a00zu10kup0lxwmmxstock-5m005930:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3k6300zt10kups9653dc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:20:00raw271,500원272,000원270,500원270,750원304,090
cmttcx4lz00ym10kutiaty1oustock-5m005930:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:172026-09-09 09:25:17cmttcx4lo00yl10ku5ibokbkb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:15:00raw271,500원272,000원270,500원272,000원327,191
cmttcqowd00x610kusepua5t8stock-5m005930:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqow800x510ku5kpkurut1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:10:00raw269,750원271,500원269,000원271,000원317,762
cmttck95h00vw10kulngrb2dfstock-5m005930:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck95c00vv10kur7jc8xo31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:05:00raw269,250원270,500원268,500원269,750원466,933
cmttvb3wy03nk10kuqbgkbpokstock005930:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb3wn03nj10kujeyu37q21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-09 09:00:00raw269,500원275,000원267,500원269,500원16,080,982
cmttcdutr00us10kuejrlu3p7stock-5m005930:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcdusl00ur10ku03jbfgd91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-09 09:00:00raw269,500원270,000원268,500원269,250원999,973
cmtsavimw00s910kudvlbhbcwstock-5m005930:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavimp00s810kubimrxdgu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 15:30:00raw269,500원269,500원269,500원269,500원0
cmtsap3nc00qz10kuutbzj3mrstock-5m005930:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3mz00qy10kup6xo1k8t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 15:25:00raw269,500원269,500원269,500원269,500원0
cmtsainxe00pl10kuau7qx5rgstock-5m005930:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsainx100pk10kuk91hri5p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 15:20:00raw269,500원269,500원269,500원269,500원0
cmtsac87b00od10ku2lhobdrustock-5m005930:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac87500oc10kumoxxg3v91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 15:15:00raw271,000원271,000원269,500원269,750원305,063
cmtsa5t9e00n110kueg9q3z4ystock-5m005930:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5t9200n010kuw0cnwkoa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 15:10:00raw270,500원271,000원270,000원271,000원366,868
cmts9zdjx00lv10kuabdi95eistock-5m005930:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdjs00lu10kudx59x7wm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 15:05:00raw270,500원271,500원270,000원270,750원456,519
cmts9sxur00kj10kunliez079stock-5m005930:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxun00ki10kufn69klzm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 15:00:00raw271,500원272,000원270,500원270,500원489,978
cmts9mjc500jb10ku5sz9rvtfstock-5m005930:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjbu00ja10kuzm7l22im1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:55:00raw271,500원273,000원271,500원272,000원320,799
cmts9g3hb00hv10kuh9hg3ogwstock-5m005930:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3h400hu10kug18mr8at1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:50:00raw273,500원274,000원271,000원271,500원527,184
cmts99nl700gn10kulpfs462gstock-5m005930:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99nk400gm10kuqqd7iasg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:45:00raw272,750원274,000원272,500원274,000원192,897
cmts937pj00ff10ku8xej1jyxstock-5m005930:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937pe00fe10kulahx6v3v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:40:00raw274,000원274,500원272,500원272,750원278,030
cmts8wstu00e710kujrgl5xrdstock-5m005930:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wstq00e610kuk0c1b8jv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:35:00raw272,750원274,000원272,500원274,000원320,059
cmts8qdba00ct10ku2nrdhzi1stock-5m005930:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdaz00cs10kunaa5o3es1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:30:00raw274,500원275,000원272,500원273,000원323,706
cmts8jxbd00bj10kusti2jkk5stock-5m005930:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxb700bi10ku17qyly3s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:25:00raw275,500원276,000원274,250원274,500원245,011
cmts8didn00a910kudfspdaaastock-5m005930:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8didj00a810kude34i6pe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:20:00raw275,500원276,500원275,000원275,500원280,611
cmts872ne008z10ku6gtau427stock-5m005930:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872n2008y10ku3y645rvk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:15:00raw274,750원276,000원274,500원275,250원280,986
cmts80mzc007p10kuc5ijf6oustock-5m005930:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80mz8007o10kux5pq0esq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:10:00raw273,500원275,500원273,500원274,500원369,982
cmts7u802006j10ku6rwffjilstock-5m005930:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u7zr006i10ku3g4c1zg21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:05:00raw275,000원275,500원273,500원273,500원373,521
cmts7ntma005710kuozbfwjqpstock-5m005930:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntls005610kuh5s21sbt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:00:00raw275,750원276,000원275,000원275,500원394,024
cmts7hcjk003x10kurjrj96p3stock-5m005930:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcjf003w10kuugkbl0ci1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:55:00raw276,000원276,500원275,500원276,000원373,690
cmts7axlv002n10kuweqbmw87stock-5m005930:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axlj002m10ku5rr9z5h81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:50:00raw278,000원278,000원276,000원276,500원308,933
cmts74hwd001b10ku2d25ztsostock-5m005930:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:172026-09-08 13:55:17cmts74hw0001a10kup7epj51u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:45:00raw278,000원278,000원277,500원278,000원122,824
cmts6y2g8000110kut806d4iistock-5m005930:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:172026-09-08 13:50:17cmts6y2fm000010kuj9q5lyi71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:40:00raw277,750원278,000원277,000원277,750원193,191
cmts6rmyi00e510ifmlw8laptstock-5m005930:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:172026-09-08 13:45:17cmts6rmy700e410ifznag7e041
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:35:00raw277,000원278,000원276,500원277,750원262,348
cmts6l78b00cv10ifpvttae3qstock-5m005930:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l78500cu10ifiy0c3hxz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:30:00raw278,500원278,750원277,000원277,500원313,109
cmts6erje00bn10ifyu4jsmeqstock-5m005930:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6erj300bm10ifa8ulv9ww1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:25:00raw278,500원279,000원278,250원278,750원143,082
cmts68dul00ab10ifsnyo6nsastock-5m005930:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dua00aa10ifqmez5t811
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:20:00raw278,500원279,000원278,000원278,250원202,613
cmts61wv1008z10ifxwq48lcxstock-5m005930:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61wuq008y10if28seh0b71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:15:00raw278,500원279,000원278,000원278,250원173,062
cmts5vh5d007n10if0jk93grqstock-5m005930:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vh51007m10ifovrzt4621
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:10:00raw278,500원279,000원278,250원278,500원107,037
cmts5p272006h10ifcdv3i7dcstock-5m005930:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p26r006g10ifxm5qroa01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:05:00raw278,500원279,000원278,000원278,500원303,706
cmts5imhe005510if5lpckqjqstock-5m005930:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imh9005410ifjwuqjx5j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:00:00raw278,750원278,750원278,000원278,250원153,328
cmts5c6s5003x10if2rsbbhtwstock-5m005930:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6rr003w10ifww1o33vx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:55:00raw278,250원279,000원278,000원278,500원297,357
cmts55seo002p10ifajkhl7qistock-5m005930:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:182026-09-08 13:00:18cmts55sed002o10iftm5id1ug1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:50:00raw278,000원278,500원278,000원278,500원128,976
cmts4zc4a001f10ifgp76o7k9stock-5m005930:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:172026-09-08 12:55:17cmts4zc45001e10ifvm2p9zpf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:45:00raw278,000원278,500원278,000원278,500원82,928
cmts4swgk000110if02pur7kjstock-5m005930:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swfw000010if348bj69y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:40:00raw278,250원278,500원278,000원278,250원61,107
cmts4mgv301iw0zhcespv2v7qstock-5m005930:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mguy01iv0zhcgch1daqb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:35:00raw277,750원278,500원277,500원278,500원103,686
cmts4g1xy01hm0zhcz9iwv92wstock-5m005930:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g1xu01hl0zhcxla8waqn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:30:00raw278,000원279,000원277,500원277,500원274,058
cmts49m7v01ge0zhckd58ari7stock-5m005930:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:172026-09-08 12:35:17cmts49m7j01gd0zhc7d333ozk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:25:00raw277,500원278,500원277,000원278,000원581,189
cmts436hx01f60zhc8ntmengqstock-5m005930:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436hs01f50zhcofcgis0r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:20:00raw277,500원278,000원277,250원277,500원181,099
cmts3wrws01dw0zhc0ji5cwedstock-5m005930:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3wrwn01dv0zhco9d3emxw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:15:00raw277,000원278,000원277,000원277,500원481,840
2,403건 중 551–600← 이전12 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬