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
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
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
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
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
cmtqtndht005310jfgpknodmlstock-5m005930:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndho005210jfzjvrz3le1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:40:00raw269,000원269,500원268,500원269,000원301,058
cmtqtgxu2003t10jf4r0fmzvpstock-5m005930:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxt5003s10jf6bpn3siq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:35:00raw269,250원269,500원268,500원268,500원256,880
cmtqtaia2002l10jf2tsfmeutstock-5m005930:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtai9x002k10jfabretzp61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:30:00raw269,250원269,500원268,500원269,000원321,361
cmtqt434e001910jfjlchd3jvstock-5m005930:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:172026-09-07 14:35:17cmtqt4349001810jf7sqz9yt11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:25:00raw268,750원269,500원268,500원269,000원534,638
cmtqsxnnx000110jfnkxtwcrjstock-5m005930:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:172026-09-07 14:30:17cmtqsxnn5000010jfvdmkiq4a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:20:00raw268,250원269,000원268,250원268,750원252,879
cmtqsr8i601gf10encqetvx7rstock-5m005930:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8hv01ge10en9gts637m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:15:00raw267,750원268,500원267,500원268,250원210,128
cmtqskue801f110enspuc0nnjstock-5m005930:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskue301f010ena169mnqn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:10:00raw268,000원268,500원267,500원267,750원307,955
cmtqsed7u01dt10enmn0ho3q5stock-5m005930:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:172026-09-07 14:15:17cmtqsed7q01ds10en09h5pi8o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:05:00raw268,500원268,500원268,000원268,000원171,411
cmtqs7xiv01cj10enyjlwfd0bstock-5m005930:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xip01ci10enblue853a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 14:00:00raw268,500원269,000원268,000원268,250원249,752
cmtqs1ibn01b510ennnjxbtf1stock-5m005930:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1ib301b410enf5bstml81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:55:00raw269,000원269,000원268,000원268,500원243,099
cmtqrv2j501a110en82arv58qstock-5m005930:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2j001a010en7cu7somk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:50:00raw268,250원269,000원268,000원268,750원303,643
cmtqromt7018p10en1bocytnastock-5m005930:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromsw018o10en53kwqczp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:45:00raw267,750원268,500원267,500원268,250원166,174
cmtqri8sj017h10enin9i6ybdstock-5m005930:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8s7017g10enhu9n27uu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:40:00raw268,000원268,500원267,500원267,750원188,235
cmtqrbs5b016710ene84cho5vstock-5m005930:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbs4y016610enq1bpmrka1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:35:00raw268,500원268,500원268,000원268,000원172,660
cmtqr5ea8014v10en7mw4l7b8stock-5m005930:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:192026-09-07 13:40:19cmtqr5ea1014u10en52346bip1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:30:00raw268,500원269,000원268,000원268,250원442,732
cmtqqyy8r013n10enpi8hlwlhstock-5m005930:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyy8f013m10enqinr6o721
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:25:00raw268,000원268,500원267,750원268,500원194,512
cmtqqsjoe012d10en7rfylhhfstock-5m005930:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjo5012c10enw4wr4hwr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:20:00raw268,250원268,500원267,500원268,000원203,774
cmtqqm2go011310eny83z1rjtstock-5m005930:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2fz011210enqonjkacb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:15:00raw267,500원268,500원267,500원268,000원623,572
cmtqqfnwh00zp10en08f5bo81stock-5m005930:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfnwc00zo10enexve9r281
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:10:00raw267,500원268,000원267,250원267,500원402,878
4,932건 중 3,051–3,100← 이전62 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬