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
cmtkwqsnv00zs10f9il4e7latstock-5m005930:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsng00zr10f9q9hm2ha41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:20:00raw254,000원255,000원253,500원253,750원193,970
cmtkwkbyp00yi10f91ogt44szstock-5m005930:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkbyl00yh10f9s3a9h3yd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:15:00raw253,750원254,500원253,000원254,000원228,253
cmtkwdw8m00x810f9xxrrgjgkstock-5m005930:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdw8c00x710f93j6tsd0i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:10:00raw253,250원254,000원253,000원253,750원102,769
cmtkw7hae00vy10f92xvcqxh5stock-5m005930:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7ha300vx10f96e1fe6m01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:05:00raw252,500원253,500원252,250원253,250원80,609
cmtkw128c00uq10f9b3vee8b6stock-5m005930:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw128700up10f9ievv3p7s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:00:00raw252,250원253,000원252,000원252,500원89,658
cmtkvunx800ta10f93x0dr2zostock-5m005930:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvunwq00t910f9b3ohodd51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:55:00raw252,500원253,000원252,000원252,250원88,295
cmtkvo6x300ry10f9qft9b9nsstock-5m005930:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo6wx00rx10f9gx51kdpz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:50:00raw253,250원254,000원252,000원252,500원106,393
cmtkvhr6l00qu10f94hb95gdkstock-5m005930:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:172026-09-03 10:55:17cmtkvhr6700qt10f9cceli2i21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:45:00raw254,000원254,000원253,000원253,250원74,114
cmtkvbbip00pm10f9gq7ch3wfstock-5m005930:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbik00pl10f973u7y4dv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:40:00raw253,250원254,000원253,000원253,750원95,893
cmtkv4ygc00oc10f9tvars7vvstock-5m005930:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4yg700ob10f9hid9o0il1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:35:00raw254,750원255,000원253,000원253,500원157,130
cmtkuyk1c00n210f9vdx3gs4hstock-5m005930:20260903:10302026-09-03 10:30:00instantevent2026-09-03 10:40:222026-09-03 10:40:22cmtkuyk0t00n110f9gcfyl6at1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:30:00raw253,500원255,000원253,000원255,000원210,160
cmtkus1sq00lm10f9rivn60rzstock-5m005930:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1sl00ll10f9kkcoh5xd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:25:00raw253,500원254,000원252,500원253,250원119,994
cmtkulld000ki10f9ol69n0gpstock-5m005930:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullct00kh10f9mur8wlq01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:20:00raw253,500원254,500원253,000원253,250원184,932
cmtkuf85m00j610f9y8w2ibf8stock-5m005930:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf85a00j510f9pc9g6tkn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:15:00raw253,250원254,000원252,500원254,000원182,727
cmtku8qpd00hy10f9u3hlxe74stock-5m005930:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qp200hx10f9o4lx521y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:10:00raw252,500원253,250원252,000원253,250원118,660
cmtku2bha00ge10f9kvknn566stock-5m005930:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bgx00gd10f9rk0oy9qh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:05:00raw253,000원253,000원252,000원252,500원117,980
cmtktvws400f810f9nb4j5kblstock-5m005930:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwrz00f710f9k2h6c0cu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:00:00raw251,750원253,000원251,750원252,750원113,847
cmtktpgh400e410f95p8hwxyfstock-5m005930:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:172026-09-03 10:05:17cmtktpggr00e310f9vf2rypqi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:55:00raw252,500원253,000원251,500원251,750원119,094
cmtktj25800cu10f9i2j4azgsstock-5m005930:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj25300ct10f9e4nvaodd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:50:00raw252,500원253,000원252,000원252,500원98,539
cmtktclsw00bk10f9exptogw3stock-5m005930:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclsr00bj10f91ro0ogcu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:45:00raw252,250원253,500원252,000원253,000원198,470
cmtkt67x000a810f99gokxt7rstock-5m005930:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67wn00a710f9wj6j350h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:40:00raw252,750원253,000원251,500원252,250원166,160
cmtkszq7p008w10f9d16wsim0stock-5m005930:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszq7h008v10f9k0pecoe61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:35:00raw252,250원253,500원252,000원253,000원118,516
cmtkstbqb007m10f9dpqd2jm7stock-5m005930:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:182026-09-03 09:40:18cmtkstbq0007l10f9grz8fle51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:30:00raw251,500원253,000원251,000원252,250원201,355
cmtksmvl0006a10f9iqimrox1stock-5m005930:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:172026-09-03 09:35:17cmtksmvko006910f9ksg954i41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:25:00raw252,500원253,000원251,000원251,500원201,465
cmtksghmg005010f9x74duligstock-5m005930:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:192026-09-03 09:30:19cmtksghmc004z10f98vfhn4521
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:20:00raw252,750원253,000원251,500원253,000원249,332
cmtksa03f003w10f9z780njdestock-5m005930:20260903:09152026-09-03 09:15:00instantevent2026-09-03 09:25:172026-09-03 09:25:17cmtksa033003v10f92cgitq3a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:15:00raw253,000원253,500원252,000원252,750원175,540
cmtks3mja002m10f9o5suhjz1stock-5m005930:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mj5002l10f9w91jm2ea1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:10:00raw253,500원254,000원252,500원253,000원267,416
cmtkrx5f8001c10f96jmt6g23stock-5m005930:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5f3001b10f9xlotk7jd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:05:00raw254,500원255,000원253,500원253,500원221,949
cmtlanzol02sw10f92vkj2dsvstock005930:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzo802sv10f9opc91m981
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-03 09:00:00raw254,000원255,000원243,000원250,000원13,723,105
cmtkrqswt000210f9t800jsdestock-5m005930:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsw9000110f9jfmk0f291
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:00:00raw254,000원255,000원253,000원254,500원712,937
cmtjq8en402ip10he13gulstpstock-5m005930:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8emx02io10hex358cegx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 15:30:00raw250,500원250,500원250,500원250,500원0
cmtjq1zp502hh10heoyprhd58stock-5m005930:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zos02hg10hejsd9guni1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 15:25:00raw250,500원250,500원250,500원250,500원0
cmtjpvk0902g910heqv59ek1jstock-5m005930:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk0102g810hexxq590aj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 15:20:00raw250,500원250,500원250,500원250,500원0
cmtjpp49o02ex10heg6hqfhuustock-5m005930:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp49h02ew10he1x9672og1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 15:15:00raw250,500원251,000원250,000원251,000원174,883
cmtjpipar02dr10he056tmlhhstock-5m005930:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipag02dq10helptku0r01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 15:10:00raw250,500원251,000원250,000원250,500원189,335
cmtjpc9nm02cb10he6wsn8y49stock-5m005930:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:172026-09-02 15:15:17cmtjpc9nh02ca10hexgmu23vd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 15:05:00raw250,750원251,500원250,500원250,750원182,154
cmtjp5u3w02az10heipjekl2ustock-5m005930:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:172026-09-02 15:10:17cmtjp5u3m02ay10heuicmcet81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 15:00:00raw251,000원251,500원250,500원250,750원90,791
cmtjoze4s029x10hehpm12igvstock-5m005930:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze4o029w10he23kkxi3b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:55:00raw251,500원252,000원250,500원251,000원175,827
cmtjosz7p028j10hefi5wtmdxstock-5m005930:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:172026-09-02 15:00:17cmtjosz7a028i10heegbk157a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:50:00raw252,250원252,250원251,000원251,500원142,452
cmtjomjgo027910heaw6pjt5ostock-5m005930:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjgk027810hem7k3f3pp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:45:00raw252,250원252,500원251,500원252,250원153,540
cmtjog3yc025z10he9n74ctw5stock-5m005930:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog3y2025y10hegg6quc0q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:40:00raw251,500원253,000원251,500원252,250원245,178
cmtjo9ot2024r10hen0i4d188stock-5m005930:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9osg024q10hebpqfwgdd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:35:00raw251,750원252,000원251,000원251,500원186,264
cmtjo393x023j10heu91s6g5hstock-5m005930:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo393q023i10hef44h3e4r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:30:00raw252,500원253,000원251,500원252,000원244,491
cmtjnwted022510hedn6it2p2stock-5m005930:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwte3022410heg9j9yx3i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:25:00raw252,000원253,000원252,000원252,500원252,407
cmtjnqffm020x10he3pps07dystock-5m005930:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqffa020w10hep93jx5hz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:20:00raw252,000원252,500원251,500원252,250원231,214
cmtjnjypn01zp10hegnr1wyuxstock-5m005930:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjypi01zo10hew1td8a6v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:15:00raw251,250원252,500원251,000원252,250원250,147
cmtjndiy601yb10he83d1wjymstock-5m005930:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndiy201ya10he71yrujn01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:10:00raw250,250원252,000원250,250원251,250원329,371
cmtjn740g01x310hewj0slp2bstock-5m005930:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn740501x210heyr9v9h131
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:05:00raw250,250원251,000원250,000원250,500원184,142
cmtjn0ob001vv10heie2uc9afstock-5m005930:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0oau01vu10heservj8bu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:00:00raw250,000원250,500원249,500원250,250원393,207
cmtjmu9nf01ul10hedsnx9m54stock-5m005930:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:182026-09-02 14:05:18cmtjmu9na01uk10hexllomi841
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:55:00raw250,000원250,500원250,000원250,000원138,027
2,403건 중 851–900← 이전18 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬