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
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
cmti3nd5l01cm10gkn6455ljystock-5m005930:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd5h01cl10gka21p2oir1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:10:00raw259,250원260,000원259,000원259,250원85,394
cmti3gxfb01b810gksoamfc8cstock-5m005930:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxf001b710gk38fir6wz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:05:00raw259,000원259,500원259,000원259,500원34,698
cmti3ahq701a010gk3ktpmd0qstock-5m005930:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahq0019z10gki1jj8bie1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 12:00:00raw259,500원260,000원259,000원259,500원76,738
cmti3436q018o10gk4dw7tq09stock-5m005930:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti3436f018n10gkefuij6n21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:55:00raw259,000원260,000원259,000원259,500원86,822
cmti2xn6j017c10gkkxv2h6x7stock-5m005930:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:172026-09-01 12:00:17cmti2xn66017b10gk69gyxazi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:50:00raw258,750원259,500원258,500원259,250원54,068
cmti2r7ac016810gk44zax2iqstock-5m005930:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7a7016710gkm65wui5p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:45:00raw258,500원259,000원258,000원259,000원103,609
cmti2kscy014y10gkneo2ldicstock-5m005930:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2kscf014x10gkzvo5ooot1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:40:00raw258,500원258,500원258,000원258,500원29,047
cmti2ecmn013i10gkceqqjmlqstock-5m005930:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecmj013h10gkidqhetul1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:35:00raw258,500원259,000원258,000원258,500원88,825
cmti27wwf012c10gkse2bv67nstock-5m005930:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27wwa012b10gkepntj3ry1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:30:00raw258,250원259,500원258,000원259,000원136,345
cmti21hzc011410gkjx4asguestock-5m005930:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21hyy011310gk8f7v1rly1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:25:00raw259,500원259,500원258,000원258,250원107,349
cmti1v41q00zs10gkmh4yzyxfstock-5m005930:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v41f00zr10gkpwujnu271
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:20:00raw259,750원260,000원259,000원259,250원86,514
cmti1omjc00yi10gkmmlc9rjostock-5m005930:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omj000yh10gkkj6whm6h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:15:00raw259,500원260,000원259,250원259,750원69,428
cmti1i6t600xa10gkcdrz2wrlstock-5m005930:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6t100x910gk29nbz8vm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:10:00raw259,000원259,750원258,500원259,500원78,724
cmti1bs8k00vw10gk1x1q5fzestock-5m005930:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bs8f00vv10gky26dyc0t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:05:00raw258,750원259,500원258,000원259,000원95,506
cmti15car00uo10gkme68d6pnstock-5m005930:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:172026-09-01 11:10:17cmti15cae00un10gk1m7djsx01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:00:00raw258,250원259,000원258,000원258,750원111,120
cmti0ywfh00te10gk9xlatqy9stock-5m005930:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywf700td10gkrr2cz7fd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:55:00raw258,500원258,500원258,000원258,250원73,629
cmti0shgp00s410gk3dw3xbygstock-5m005930:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shge00s310gk2orf63s71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:50:00raw260,250원260,500원258,500원259,000원152,453
cmti0m1tr00qs10gkup6xoujqstock-5m005930:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1tl00qr10gk8wf9e6z81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:45:00raw260,250원261,000원259,500원260,250원120,320
cmti0fm4100pg10gkyksz6akistock-5m005930:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm3w00pf10gkz0mj29am1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:40:00raw259,250원261,000원259,000원260,500원131,389
cmti0973500oa10gk2fjuszrustock-5m005930:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0972t00o910gk1q8svoqt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:35:00raw259,000원260,000원258,500원259,000원181,765
cmti02rdc00n210gksq15awtdstock-5m005930:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:172026-09-01 10:40:17cmti02rd700n110gkjed77d1d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:30:00raw259,000원259,500원257,500원259,000원169,922
cmthzwbnd00lo10gk3tm5ng6ustock-5m005930:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbn800ln10gk8t08nqhk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:25:00raw259,250원259,500원258,000원258,500원196,128
cmthzpx3v00kg10gk3gw7bkzystock-5m005930:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx3i00kf10gk3wi0jy0p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:20:00raw261,000원261,500원259,000원259,250원125,775
cmthzjgzd00j610gk4mln86n1stock-5m005930:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:172026-09-01 10:25:17cmthzjgz800j510gkfuwzjcuq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:15:00raw259,500원261,500원259,000원261,000원175,251
cmthzd1iy00hw10gk1mlpl1evstock-5m005930:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:172026-09-01 10:20:17cmthzd1ip00hv10gkvy4wrz2s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:10:00raw260,250원261,000원259,000원259,500원173,266
cmthz6lll00gk10gk52dmuvmvstock-5m005930:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6llg00gj10gkcp1b8jkm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:05:00raw261,000원261,500원259,500원260,500원205,442
cmthz06lo00f810gkgxfbrw2bstock-5m005930:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:172026-09-01 10:10:17cmthz06lc00f710gkl77j58t61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:00:00raw260,250원262,500원260,250원260,750원390,786
cmthytqvn00e410gkx6gbq6ebstock-5m005930:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqvg00e310gkjkgtyjge1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:55:00raw257,750원261,000원257,000원260,250원279,994
cmthyncyf00cu10gkk96ngnvtstock-5m005930:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthyncy900ct10gkze7luefe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:50:00raw258,750원259,000원257,000원257,750원206,204
cmthygw8b00bg10gkj63i5gp1stock-5m005930:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygw7z00bf10gkcq53cg2i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:45:00raw258,500원259,000원258,000원258,500원227,947
cmthyagk200aa10gkvkz7wsf9stock-5m005930:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagjq00a910gk2a60er2w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:40:00raw257,000원259,000원256,500원258,500원216,356
cmthy40z5009010gki1e4ffr7stock-5m005930:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy40z0008z10gkkn1s8acg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:35:00raw256,750원258,000원256,250원257,000원134,142
cmthxxmyn007o10gkgvdyklulstock-5m005930:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxmyb007n10gkei6q5o251
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:30:00raw256,500원258,000원256,000원256,750원278,679
cmthxr65c006e10gk34hnc5w0stock-5m005930:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:172026-09-01 09:35:17cmthxr64z006d10gko5y968bc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:25:00raw256,000원257,500원255,500원257,000원312,838
cmthxkspr005610gkc4wu64wjstock-5m005930:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxkspl005510gkge2rpuf51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:20:00raw255,500원256,000원255,000원256,000원131,038
cmthxebmc003u10gkxu8k9oqhstock-5m005930:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxeblz003t10gkp2twv3sy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:15:00raw254,250원256,500원254,000원255,750원243,423
cmthx7vsk002i10gky779pd9mstock-5m005930:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:172026-09-01 09:20:17cmthx7vsf002h10gkn0raaaj91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:10:00raw257,000원257,000원254,000원254,250원325,905
cmthx1fzt001c10gk2f1pn25jstock-5m005930:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1fzl001b10gkkn1fr09y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:05:00raw256,500원257,000원255,000원256,500원335,213
cmtifs9qv00xd10f9pmf2p1okstock005930:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9qi00xc10f911ks0zlt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-01 09:00:00raw256,500원262,500원254,000원261,000원12,765,827
2,414건 중 1,001–1,050← 이전21 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬