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
cmtl5o9fu02rm10f9c5xhtfmistock-5m005930:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9fp02rl10f9n9clajhs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 15:30:00raw250,000원250,000원250,000원250,000원0
cmtl5hucx02qc10f90txyba20stock-5m005930:20260903:15252026-09-03 15:25:00instantevent2026-09-03 15:35:182026-09-03 15:35:18cmtl5hucm02qb10f9u5w66mio1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 15:25:00raw250,000원250,000원250,000원250,000원0
cmtl5beo502p410f9hyoqneykstock-5m005930:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:172026-09-03 15:30:17cmtl5benl02p310f9adskbjvx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 15:20:00raw250,250원250,250원250,250원250,250원0
cmtl54yx002nu10f95gx9daaostock-5m005930:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54ywv02nt10f9bhbavn5p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 15:15:00raw250,000원251,000원250,000원250,250원151,548
cmtl4yjzd02mm10f9a0mifnycstock-5m005930:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yjz702ml10f99734stbi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 15:10:00raw250,000원250,500원250,000원250,000원90,691
cmtl4s49v02l210f99gihymydstock-5m005930:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:172026-09-03 15:15:17cmtl4s49f02l110f9vtfxz9qs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 15:05:00raw250,750원251,250원250,000원250,250원202,405
cmtl4loja02jw10f9cq73wd3nstock-5m005930:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4loj602jv10f9msw1uohr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 15:00:00raw250,500원251,000원250,000원250,750원158,750
cmtl4f8tl02io10f9pyg20ehnstock-5m005930:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8tg02in10f9vmx6v1vu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:55:00raw250,000원251,500원249,500원250,500원205,347
cmtl48u7502hi10f9wq610zbrstock-5m005930:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48u6t02hh10f9t8o07gog1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:50:00raw250,000원250,500원249,000원249,750원227,014
cmtl42e6402g610f91hp5zlu2stock-5m005930:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42e5u02g510f9po32ds101
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:45:00raw248,500원250,000원247,250원249,750원200,781
cmtl3vyev02ew10f9r2k4hfg6stock-5m005930:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyep02ev10f9b1xwylw51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:40:00raw248,000원249,000원247,000원248,250원236,542
cmtl3pjh702do10f9d3ifr21pstock-5m005930:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjgt02dn10f9ajvuvexb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:35:00raw247,500원249,000원246,500원248,000원341,780
cmtl3j3ri02cc10f9u5sfze1sstock-5m005930:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3r702cb10f95woz5lce1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:30:00raw245,500원247,500원245,000원247,500원398,964
cmtl3co0z02b410f9lanwwj85stock-5m005930:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co0u02b310f91md5wz9z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:25:00raw245,500원246,000원243,000원245,500원536,961
cmtl36b9b029u10f96dakjl7wstock-5m005930:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:202026-09-03 14:30:20cmtl36b8t029t10f9qdtwwvz61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:20:00raw245,750원247,000원244,500원246,000원711,566
cmtl2ztee028g10f9nb1r7xxastock-5m005930:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:172026-09-03 14:25:17cmtl2ztea028f10f9obu5s2d21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:15:00raw249,000원249,000원245,500원246,000원707,537
cmtl2tdoz027810f97y0vs1jjstock-5m005930:20260903:14102026-09-03 14:10:00instantevent2026-09-03 14:20:172026-09-03 14:20:17cmtl2tdot027710f9xf65kjh91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:10:00raw250,500원251,000원248,000원248,750원576,084
cmtl2myq0026010f9t3r0yo4cstock-5m005930:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2mypv025z10f9qvjr6syb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:05:00raw251,250원252,000원250,500원250,750원194,963
cmtl2gizz024o10f9v0ez7ubqstock-5m005930:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:17cmtl2gizv024n10f9p9q1ncvu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:00:00raw252,000원252,250원251,000원251,250원154,036
cmtl2a3m8023e10f9f51llicastock-5m005930:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3m3023d10f9k87v2zbt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:55:00raw252,000원252,500원251,500원252,000원133,830
cmtl23njd022610f9e1ayn7dystock-5m005930:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nj8022510f9c12f2fmf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:50:00raw252,500원253,000원252,000원252,000원62,817
cmtl1x8te020s10f91f8d2iyzstock-5m005930:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8sw020r10f9wjwzjw2e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:45:00raw252,000원253,000원252,000원252,500원123,914
cmtl1qsuk01zi10f9e64y5smxstock-5m005930:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsug01zh10f9p74j635m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:40:00raw252,500원252,750원251,500원252,250원213,709
cmtl1kd6w01ya10f9ctbgcfmwstock-5m005930:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd5i01y910f9q8amy3qm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:35:00raw252,750원253,000원252,500원252,750원45,585
cmtl1dyd201x010f9rwqrkwn0stock-5m005930:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dycy01wz10f9koncnfw51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:30:00raw252,500원252,750원252,500원252,750원34,079
cmtl17il301vs10f9ify759q7stock-5m005930:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:172026-09-03 13:35:17cmtl17ikz01vr10f9whn9xf6o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:25:00raw253,750원253,750원252,500원253,000원124,657
cmtl114fa01ug10f9tucj6upnstock-5m005930:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114ex01uf10f9frx7hzxk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:20:00raw253,750원254,000원253,500원253,500원77,584
cmtl0unt201t610f93s150d81stock-5m005930:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unsx01t510f9g667pehe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:15:00raw254,000원254,500원253,500원253,750원113,561
cmtl0o83u01ru10f996mmlssxstock-5m005930:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o83f01rt10f9ani63m1x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:10:00raw254,000원254,500원253,500원254,000원96,927
cmtl0hsd501qm10f9bismxai8stock-5m005930:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsd001ql10f96tczcxq91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:05:00raw253,500원254,000원253,000원253,750원93,845
cmtl0bdew01pe10f9xs5iv5bbstock-5m005930:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bder01pd10f9zzhpp0lm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:00:00raw253,500원254,000원253,000원253,500원89,560
cmtl04z4701o410f9a6w8u8pbstock-5m005930:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z3u01o310f9th8an92y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:55:00raw253,500원254,000원253,500원253,500원45,552
cmtkzykrd01mu10f915r07mupstock-5m005930:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzykr801mt10f972w306fg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:50:00raw254,000원254,000원253,000원253,750원67,910
cmtkzs31901lg10f99rrotemrstock-5m005930:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs30y01lf10f9w3b7n0xy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:45:00raw253,500원254,000원253,000원253,500원96,638
cmtkzlngh01k810f9436omjhdstock-5m005930:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlng501k710f9fbflp12h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:40:00raw253,000원254,000원253,000원253,500원47,873
cmtkzf8nc01j010f9m4fia2gmstock-5m005930:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:182026-09-03 12:45:18cmtkzf8n701iz10f9jbroitx11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:35:00raw253,500원254,000원253,000원253,500원59,870
cmtkz8ter01hq10f9bli47kldstock-5m005930:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tee01hp10f9b56musj41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:30:00raw253,750원254,000원253,500원253,500원56,059
cmtkz2e9o01ge10f9fbujuvsastock-5m005930:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2e9l01gd10f9pe31om3f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:25:00raw253,250원254,000원253,000원253,750원76,120
cmtkyvy7t01f610f9g7t4m1psstock-5m005930:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:182026-09-03 12:30:19cmtkyvy7f01f510f9ooae62yd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:20:00raw253,500원254,000원253,000원253,250원72,368
cmtkypk4801dw10f9cvptm7aistock-5m005930:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk4301dv10f95xeizh951
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:15:00raw253,000원254,000원253,000원254,000원74,112
cmtkyj2k401ce10f9t81vd4gvstock-5m005930:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2k001cd10f9t8jvjp2j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:10:00raw253,250원253,750원253,000원253,000원80,898
cmtkycnrs01ba10f9o3nest1xstock-5m005930:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:182026-09-03 12:15:19cmtkycnrn01b910f996apxdf01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:05:00raw253,500원254,000원253,000원253,000원84,258
cmtky67s701a210f980x2khdwstock-5m005930:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67ri01a110f9hzmdeaof1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:00:00raw253,750원254,000원253,000원253,500원82,504
cmtkxzs6d018q10f948k1ro55stock-5m005930:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzs62018p10f9v9i3iaow1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:55:00raw253,250원254,000원253,000원253,500원47,977
cmtkxtcfu017i10f9yuix88xastock-5m005930:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:172026-09-03 12:00:17cmtkxtcfi017h10f968zztd321
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:50:00raw253,000원253,500원252,500원253,250원67,351
cmtkxmwqk016210f9afneik9kstock-5m005930:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwqc016110f9f2co5zb91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:45:00raw253,500원253,500원252,500원253,500원69,455
cmtkxgh17014y10f9lvq9nodcstock-5m005930:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh13014x10f93zl1guus1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:40:00raw253,500원254,000원252,500원253,000원74,390
cmtkxa50r013o10f9p9ddoxjhstock-5m005930:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa50f013n10f920xk0bq91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:35:00raw254,500원254,500원253,500원253,500원96,137
cmtkx3mc4012e10f91ytpkvwnstock-5m005930:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mc0012d10f9aumlqqj51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:30:00raw254,000원254,500원253,750원254,500원75,062
cmtkwx6ny011210f98x0q29g3stock-5m005930:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6nt011110f9h52jp37y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:25:00raw253,750원254,000원253,500원254,000원48,102
2,403건 중 801–850← 이전17 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬