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
cmts3qbuo01ck0zhci7vgmt32stock-5m005930:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbub01cj0zhcyh5hltu51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:10:00raw277,000원277,500원277,000원277,000원82,569
cmts3jw3d01bc0zhcyghcfhxsstock-5m005930:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw3801bb0zhcm0is6a8j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:05:00raw276,750원277,500원276,500원277,000원205,567
cmts3dgd901a00zhcg7yq2723stock-5m005930:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgd5019z0zhc3eypwa5w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:00:00raw276,250원277,000원276,000원276,500원77,614
cmts371tr018q0zhc1imwe5n0stock-5m005930:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371t8018p0zhc804os26m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:55:00raw276,250원277,000원276,000원276,500원137,606
cmts30n0f017g0zhcgiksl441stock-5m005930:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n0a017f0zhclnjays1f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:50:00raw276,500원277,000원276,000원276,500원134,245
cmts2u6lf01660zhcl3tni2qcstock-5m005930:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6l401650zhc1e3szxfe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:45:00raw276,250원277,000원276,000원276,500원195,344
cmts2nr2n014w0zhcpbmih76mstock-5m005930:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr2c014v0zhc84xoj06f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:40:00raw277,500원277,500원276,000원276,000원471,963
cmts2hbbq013m0zhcdrf56912stock-5m005930:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbbd013l0zhcayhzfewv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:35:00raw277,500원278,000원277,000원277,000원309,608
cmts2avmg012c0zhcvexzxjlxstock-5m005930:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avm5012b0zhc95njjsow1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:30:00raw276,750원277,500원276,500원277,500원232,040
cmts24gpf01140zhckoj534q5stock-5m005930:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gp401130zhco63lxdvx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:25:00raw276,750원277,000원276,500원276,500원49,693
cmts1y3is00zo0zhcujcvs2rfstock-5m005930:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3ie00zn0zhcxh2aj9cd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:20:00raw276,500원277,000원276,000원276,750원177,345
cmts1rl9200yi0zhc4xp4zv00stock-5m005930:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rl8x00yh0zhc7k8p4xds1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:15:00raw276,750원277,500원276,500원276,500원272,713
cmts1l6ke00x80zhc88fbae0astock-5m005930:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6k700x70zhcj2mdyj5j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:10:00raw276,000원277,000원276,000원277,000원222,881
cmts1eqk200vw0zhcdlzeia2lstock-5m005930:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:172026-09-08 11:15:18cmts1eqjn00vv0zhcebjou6yr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:05:00raw276,500원277,000원276,000원276,250원272,105
cmts18auy00um0zhc82fx0igkstock-5m005930:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18auo00ul0zhc2wq18ewa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:00:00raw276,750원277,000원276,000원276,500원386,112
cmts11v9s00tg0zhc5k36atybstock-5m005930:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11v9n00tf0zhcs2c6mlad1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:55:00raw276,000원277,500원276,000원276,750원275,761
cmts0vj5o00s40zhcllge0qg9stock-5m005930:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:212026-09-08 11:00:21cmts0vj5k00s30zhc0lff5smc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:50:00raw276,500원277,500원276,000원276,500원353,335
cmts0p0fw00qu0zhcwicrnmb8stock-5m005930:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0fk00qt0zhcospo3egp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:45:00raw276,500원277,000원276,000원276,750원348,634
cmts0ikre00pk0zhcqu6kyn9pstock-5m005930:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikr800pj0zhcd7krfaug1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:40:00raw275,750원276,500원275,000원276,500원284,313
cmts0c5s200o80zhc2azsmaw2stock-5m005930:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5rx00o70zhcteihdvp01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:35:00raw274,500원276,000원274,500원275,500원516,717
cmts05qm500n00zhc4422os7cstock-5m005930:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qls00mz0zhcpd8d40vh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:30:00raw274,500원275,000원274,000원274,500원240,682
cmtrzzacn00lo0zhcmym1mchwstock-5m005930:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzacd00ln0zhcwxsc1gsy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:25:00raw273,500원274,500원273,500원274,500원170,572
cmtrzsvg200ke0zhceh0gi8r3stock-5m005930:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvfy00kd0zhcuaa1xcae1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:20:00raw273,750원274,000원273,000원273,500원187,475
cmtrzmfpe00j80zhcoeu858ehstock-5m005930:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:172026-09-08 10:25:17cmtrzmfp100j70zhc3bobv5ql1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:15:00raw273,500원274,000원273,000원273,750원133,523
cmtrzfzzw00hy0zhc0dyp3k3ustock-5m005930:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzfzzq00hx0zhcjddfdgw01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:10:00raw274,000원274,500원273,000원273,750원178,033
cmtrz9lrh00gm0zhcz74d5lqmstock-5m005930:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lr600gl0zhc3e9v71361
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:05:00raw273,500원274,000원273,500원274,000원105,063
cmtrz35ds00fe0zhce3ui0robstock-5m005930:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35cm00fd0zhc51ulm9bp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:00:00raw274,750원275,000원273,000원273,750원356,362
cmtrywpkw00e00zhcw7tzxo6wstock-5m005930:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpkr00dz0zhcl4afe4mx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:55:00raw274,500원275,000원274,000원274,750원327,777
cmtryq9z700cq0zhcau5n5crxstock-5m005930:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryq9z100cp0zhcyb9jyyjo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:50:00raw274,500원275,000원274,000원274,500원165,551
cmtryjv2a00bi0zhcoy5ci19bstock-5m005930:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv1u00bh0zhcbt2qitig1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:45:00raw272,500원275,000원272,500원274,500원595,026
cmtrydf6y00a60zhcj2c450ldstock-5m005930:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydf6o00a50zhcbvdxot1c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:40:00raw271,500원273,000원271,500원272,500원237,716
cmtry6zge008y0zhca4brnrmkstock-5m005930:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zg3008x0zhcj5nirz3p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:35:00raw272,500원272,500원271,500원272,000원228,992
cmtry0lib007k0zhcqbw2hgbnstock-5m005930:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0li0007j0zhc3o0dztpq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:30:00raw273,750원274,000원272,000원272,000원285,872
cmtrxu4sj006g0zhcushzshzwstock-5m005930:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4se006f0zhcp75kclqk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:25:00raw273,000원274,000원272,000원274,000원354,494
cmtrxnrj400520zhce2v8sspistock-5m005930:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrim00510zhcubsx3zz91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:20:00raw273,750원274,000원272,000원273,000원298,371
cmtrxha4o003u0zhcb4qyd0tfstock-5m005930:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxha4d003t0zhcgg3mggdi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:15:00raw271,500원274,000원271,000원273,750원610,874
cmtrxav8x002m0zhc6l3hq9ksstock-5m005930:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:182026-09-08 09:20:18cmtrxav8k002l0zhc852vxvl01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:10:00raw269,500원272,000원269,500원271,750원232,103
cmtrx4ep3001a0zhcf8kp0s3ystock-5m005930:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4eos00190zhczspiz5eu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:05:00raw269,500원271,000원269,000원269,500원346,961
cmtrwxzvd00020zhc523qrakestock-5m005930:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzut00010zhcbdpuvfak1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:00:00raw272,000원272,500원269,000원269,250원591,253
cmtsfv91a00th10kukb57un97stock005930:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv90z00tg10ku6nkasecq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-08 09:00:00raw272,000원279,000원269,000원269,500원22,563,172
cmtqvfodr00hx10jf9rsn6cakstock-5m005930:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:172026-09-07 15:40:17cmtqvfodf00hw10jfnq4h19v01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 15:30:00raw269,000원269,000원269,000원269,000원0
cmtqv98nv00gj10jfvny4eyljstock-5m005930:20260907:15252026-09-07 15:25:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98no00gi10jf5t0su3ik1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 15:25:00raw269,000원269,000원269,000원269,000원0
cmtqv2sy900f910jf6kw1ga0zstock-5m005930:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2sxy00f810jf55bqles91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 15:20:00raw269,000원269,000원269,000원269,000원0
cmtquwe0c00e310jfyizq4e7astock-5m005930:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwdzx00e210jfmy3kz5671
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 15:15:00raw269,000원269,500원269,000원269,000원195,865
cmtqupy9o00ct10jfu1l1uqnsstock-5m005930:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupy9j00cs10jfm6v9lfe91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 15:10:00raw269,500원270,000원269,000원269,500원361,346
cmtqujijl00bj10jf9b2loqkhstock-5m005930:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujijg00bi10jf7e40606z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 15:05:00raw269,500원269,500원269,000원269,250원256,163
cmtqud3z900ab10jf7f0tnaj1stock-5m005930:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud3yw00aa10jfnsmtsdkl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 15:00:00raw268,750원269,500원268,500원269,000원440,952
cmtqu6nwt008z10jf6fxxivrdstock-5m005930:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6nwn008y10jf5n8hy3h01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:55:00raw268,750원269,000원268,000원268,750원208,177
cmtqu090o007n10jfl6po0h9hstock-5m005930:20260907:14502026-09-07 14:50:00instantevent2026-09-07 15:00:182026-09-07 15:00:18cmtqu090j007m10jf3oohg1v01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:50:00raw268,500원269,000원268,500원268,500원162,823
cmtqttt91006d10jfyymnaww1stock-5m005930:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqttt8i006c10jfjqh3zabu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:45:00raw269,000원269,500원268,500원269,000원142,383
2,403건 중 601–650← 이전13 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬