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
cmtjdqbb8001910he26d2fsv1stock-5m005930:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:172026-09-02 09:50:17cmtjdqbaw001810hebns6kyn21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:40:00raw254,250원254,500원253,000원254,250원281,539
cmtjdjvnx000110he6h7cdz5pstock-5m005930:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvn7000010henl2akv9g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:35:00raw253,500원254,500원253,250원254,250원126,107
cmtjddgsx016410f92j5oe8yystock-5m005930:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgsp016310f99z99ruvk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:30:00raw252,750원254,500원252,500원253,500원227,484
cmtjd70u4015010f994e75mjvstock-5m005930:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:172026-09-02 09:35:17cmtjd70tp014z10f9kxzsf5m81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:25:00raw253,250원254,000원252,500원252,500원224,505
cmtjd0l4q013o10f9myoqske2stock-5m005930:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l4m013n10f9mff7pok21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:20:00raw253,000원254,000원252,500원253,500원227,616
cmtjcu5hv012g10f97m6bdrj3stock-5m005930:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5hj012f10f9u4frvrqk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:15:00raw252,750원253,500원252,500원253,000원212,921
cmtjcnqg9011610f9qp6raz6nstock-5m005930:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:172026-09-02 09:20:17cmtjcnqg4011510f92ufiv85d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:10:00raw253,250원254,000원252,500원252,500원252,486
cmtjchapy00zu10f96jxrvupjstock-5m005930:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchapt00zt10f9z5shjl4g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:05:00raw253,000원254,000원252,000원253,500원266,128
cmtjv852j02jx10hek9lwqaunstock005930:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv852802jw10hekwc70vmk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-02 09:00:00raw252,000원255,500원249,500원250,500원15,160,930
cmtjcaw1k00ym10f9tkgo88jzstock-5m005930:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw1200yl10f9wt7w91ba1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:00:00raw252,000원254,000원251,000원253,000원671,451
cmtiask4d00w310f94ekeu0ogstock-5m005930:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask3z00w210f9eisuwqaf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 15:30:00raw260,250원260,250원260,250원260,250원0
cmtiam4f000ur10f9g79v7gzfstock-5m005930:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4ev00uq10f91n0vtx151
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 15:25:00raw260,250원260,250원260,250원260,250원0
cmtiafpho00th10f9nzp7zppkstock-5m005930:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafphd00tg10f9ixnp8h1q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 15:20:00raw260,250원260,250원260,250원260,250원0
cmtia99qj00s910f9zzta1u2gstock-5m005930:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99q800s810f9fbm6kocu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 15:15:00raw260,500원261,000원260,000원260,250원251,585
cmtia2u0m00qx10f9l0jcqxr6stock-5m005930:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u0h00qw10f97qgao93v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 15:10:00raw260,500원260,500원260,000원260,500원123,559
cmti9wf3b00pn10f9cenosqjustock-5m005930:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf3600pm10f99dum65nc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 15:05:00raw260,500원261,000원260,000원260,000원135,586
cmti9q0rg00ob10f9f504mw75stock-5m005930:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0r400oa10f9trbq78991
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 15:00:00raw260,500원261,000원260,000원260,250원116,755
cmti9jjn000n110f9p5ln5zs7stock-5m005930:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjmx00n010f9w97dw6as1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:55:00raw260,500원261,000원260,000원260,500원134,230
cmti9d5kw00lr10f91eggqmubstock-5m005930:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5kk00lq10f902dn8sf41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:50:00raw260,500원261,000원260,000원260,500원164,807
cmti96oyp00kl10f94dpz1v2estock-5m005930:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96oyk00kk10f95ubozpkv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:45:00raw261,000원261,500원260,000원260,500원279,620
cmti9099f00j710f9j0ktf0f7stock-5m005930:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti9099400j610f9r7xkcxx01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:40:00raw260,500원261,500원260,500원260,500원264,062
cmti8tufo00i110f9hazc8ht4stock-5m005930:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tufb00i010f9jw963w6i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:35:00raw260,000원261,000원260,000원260,500원163,798
cmti8neke00gn10f9zo0109n2stock-5m005930:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:172026-09-01 14:40:17cmti8nek900gm10f9h3by6li61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:30:00raw260,000원260,500원259,500원260,000원132,916
cmti8gyuy00ff10f9r53q1mujstock-5m005930:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gyum00fe10f90mjw5wsn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:25:00raw259,500원260,000원259,250원260,000원141,728
cmti8aj5d00e510f9o2r59g1cstock-5m005930:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj5800e410f9tqflgjpz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:20:00raw258,750원260,000원258,750원259,500원101,698
cmti844b900cv10f9gj3p3nhlstock-5m005930:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844b400cu10f98onfcuqd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:15:00raw259,250원259,500원258,500원259,000원113,723
cmti7xojt00bj10f9440c6062stock-5m005930:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:172026-09-01 14:20:17cmti7xoid00bi10f98dwjy3a81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:10:00raw259,750원259,750원258,500원259,000원234,777
cmti7r8r000a910f9cv43fba9stock-5m005930:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8qs00a810f960bxk4es1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:05:00raw259,750원260,250원259,500원259,500원88,170
cmti7ktte008z10f9e9zccubrstock-5m005930:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktt9008y10f9rgo4c7ph1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 14:00:00raw259,500원260,250원259,000원260,000원159,100
cmti7ee52007r10f99ckpr2lfstock-5m005930:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:172026-09-01 14:05:17cmti7ee4d007q10f9k1mchsos1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:55:00raw260,250원261,000원259,000원259,500원239,228
cmti77ycy006j10f98x4vhcvbstock-5m005930:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yct006i10f931a491p11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:50:00raw261,250원261,500원260,000원260,500원169,748
cmti71jf8005910f9g4ls6daostock-5m005930:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jex005810f90gaen94b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:45:00raw259,750원261,500원259,750원261,000원317,808
cmti6v3ov003v10f96obfgopistock-5m005930:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3oj003u10f9l3bcbphv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:40:00raw260,250원260,500원259,750원259,750원135,976
cmti6oo4t002l10f9yfsn93n4stock-5m005930:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo4o002k10f92a425ahj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:35:00raw260,250원260,500원260,250원260,500원72,781
cmti6i92y001d10f9nnfp4dhystock-5m005930:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i92t001c10f9l4shdng91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:30:00raw260,500원260,500원260,000원260,250원92,716
cmti6btfm000110f9fcli9sgnstock-5m005930:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btdn000010f9uyyae80u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:25:00raw260,250원261,000원260,000원260,250원71,159
cmti65dhr01ue10gk1bss42dwstock-5m005930:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dhg01ud10gkyj3eps6p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:20:00raw260,500원261,000원260,000원260,500원119,603
cmti5yyfa01t610gkuaf19cbbstock-5m005930:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyez01t510gk756n7cjq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:15:00raw260,500원260,500원260,000원260,500원72,724
cmti5sipc01rw10gk5qtrkb0bstock-5m005930:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5sip601rv10gke9mq6zny1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:10:00raw260,750원261,000원260,000원260,250원142,340
cmti5m2zi01qo10gkyyhu4ybzstock-5m005930:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m2z701qn10gkn2fp1in91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:05:00raw260,250원261,000원260,000원260,750원100,936
cmti5fo0n01pc10gkhtpeearistock-5m005930:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo0b01pb10gkrma5krto1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:00:00raw260,250원261,000원259,500원260,250원205,444
cmti598ac01o010gkajz2a6gistock-5m005930:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598a601nz10gk7c6ooazk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:55:00raw259,750원260,500원259,500원260,000원80,098
cmti52suz01mq10gkqdtm8s3zstock-5m005930:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52suv01mp10gkgdqr499n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:50:00raw260,250원260,500원259,500원260,000원65,757
cmti4wdqi01li10gk2ch798phstock-5m005930:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdq601lh10gk3jbqmgxe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:45:00raw259,250원260,500원259,250원260,250원124,551
cmti4pxvu01k810gkcoctg58pstock-5m005930:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxvo01k710gkfsgw80h41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:40:00raw259,750원259,750원259,000원259,250원79,405
cmti4ji6f01iu10gkhr5q94ofstock-5m005930:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4ji6301it10gk64b35d9o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:35:00raw259,750원260,000원259,500원259,500원57,204
cmti4d37w01hi10gka13hug00stock-5m005930:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d37r01hh10gkgq7twaqj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:30:00raw259,250원260,000원259,000원259,750원47,835
cmti46nis01ge10gkjq6z4h7hstock-5m005930:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:172026-09-01 12:35:17cmti46nih01gd10gk0vmen6i91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:25:00raw258,750원260,000원258,750원259,000원100,063
cmti408h601f610gk4q3mcrhistock-5m005930:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408gs01f510gkzjk59fv61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:20:00raw259,250원259,500원258,500원259,000원97,554
cmti3ts3q01ds10gkkjfhk4okstock-5m005930:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts3g01dr10gks87s1njh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:15:00raw259,250원259,500원259,000원259,250원41,011
2,403건 중 951–1,000← 이전20 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬