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
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
cmtqq97eo00yj10en0bdz1cc4stock-5m005930:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:172026-09-07 13:15:17cmtqq97eg00yi10enndoad0sv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:05:00raw267,250원267,500원267,000원267,250원62,290
cmtqq2vbw00x510enn3vowg7sstock-5m005930:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vbb00x410enzvt2fosv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 13:00:00raw267,000원267,500원267,000원267,250원97,391
cmtqpwbxa00vz10en1spqstbtstock-5m005930:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwbx600vy10enxhazsyoe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:55:00raw267,000원267,500원266,750원267,000원230,326
cmtqppyic00un10enw14t09mjstock-5m005930:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:192026-09-07 13:00:19cmtqppyi000um10enlkpc8k2r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:50:00raw266,500원267,000원266,500원266,750원163,668
cmtqpjhah00td10en3ct5nheystock-5m005930:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjh9q00tc10ensp5hpmvg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:45:00raw266,500원267,000원266,500원266,500원71,644
cmtqpd1jv00s310eniub6wkp5stock-5m005930:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1jq00s210encul6hu891
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:40:00raw266,500원267,000원266,500원266,500원132,512
cmtqp6mlh00qv10enxdrxsxbastock-5m005930:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mlc00qu10en2wubm49o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:35:00raw266,750원267,000원266,500원266,500원104,338
cmtqp07v700pj10ensrs6dyw2stock-5m005930:20260907:12302026-09-07 12:30:00instantevent2026-09-07 12:40:192026-09-07 12:40:19cmtqp07ut00pi10enq4ko0d6w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:30:00raw267,000원267,000원266,750원266,750원114,210
cmtqotr6000o710enifinhcdxstock-5m005930:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotr5s00o610end3ny50ur1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:25:00raw266,750원267,000원266,500원266,750원87,275
cmtqoncdb00mx10ene53m4abastock-5m005930:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqonccz00mw10enwim6g7wd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:20:00raw266,250원267,000원266,250원266,750원190,551
cmtqogwhc00lr10enai83n9l0stock-5m005930:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:172026-09-07 12:25:17cmtqogwh800lq10enb54tnoza1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:15:00raw266,000원266,500원265,500원266,250원185,583
cmtqoaijg00kb10en0pvld34ystock-5m005930:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoaijb00ka10enj92zdnxg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:10:00raw265,750원266,000원265,500원266,000원103,696
cmtqo41u700j310enb8u82qr0stock-5m005930:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41te00j210enbdlyc1ba1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:05:00raw265,500원266,000원265,500원266,000원39,408
cmtqnxma800hx10enoceyoxx6stock-5m005930:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxma300hw10enupptpft01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 12:00:00raw266,250원266,500원265,500원265,500원78,226
cmtqnr6g700gn10enfpq51jtcstock-5m005930:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6fx00gm10en8oqsw5ls1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:55:00raw266,000원266,500원265,500원266,000원193,626
cmtqnksif00fb10en2e6vmiaqstock-5m005930:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksi400fa10enriv30lqg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:50:00raw266,250원266,500원266,000원266,000원104,119
cmtqnebtb00e110enac0xr1l5stock-5m005930:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebsz00e010encu3z89231
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:45:00raw266,000원266,500원265,500원266,250원155,566
cmtqn7x6t00cj10enquuwfpxfstock-5m005930:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7x6i00ci10en5k0f6vjh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:40:00raw265,750원266,000원265,500원265,750원122,353
cmtqn1gbk00bh10en68zxt03cstock-5m005930:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gb600bg10enmc5d00zz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:35:00raw265,750원266,000원265,500원265,750원70,501
cmtqmv1jh00a510enrf5ludjbstock-5m005930:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1j400a410en4v3cppnw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:30:00raw265,750원266,000원265,750원265,750원57,666
cmtqmoll9008v10ennzk7ephkstock-5m005930:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmoll4008u10enza89aevf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:25:00raw265,500원266,000원265,000원265,750원90,585
cmtqmi5w2007n10en93b8rv01stock-5m005930:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi5vy007m10en6xbmlbnm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:20:00raw265,750원266,000원265,000원265,500원173,224
cmtqmbqxt006b10enzzpzsajbstock-5m005930:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbqxi006a10enusd07wxf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:15:00raw265,500원266,000원265,250원265,500원105,361
cmtqm5b7p005510enp6qfspaustock-5m005930:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5b7k005410enbjhbvbaq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:10:00raw265,500원265,750원265,000원265,500원124,868
cmtqlyvhp003r10enuxbx8t2gstock-5m005930:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvhc003q10ens3vh17fb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:05:00raw265,500원266,000원265,000원265,500원98,543
cmtqlsgkx002j10enwjs24jvhstock-5m005930:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgkt002i10en7aolgvug1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 11:00:00raw266,000원266,000원265,000원265,250원115,957
cmtqlm0tn001310env73lb8dwstock-5m005930:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:172026-09-07 11:05:17cmtqlm0ti001210entwts6o6d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:55:00raw265,000원266,000원265,000원265,500원147,474
cmtqlfmqj000110en8gphylwtstock-5m005930:20260907:10502026-09-07 10:50:00instantevent2026-09-07 11:00:192026-09-07 11:00:19cmtqlfmpk000010enwufm4h1v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:50:00raw265,250원266,000원265,000원265,500원225,387
cmtql972j000110gidq1xirfmstock-5m005930:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql971s000010giphw3hu3g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:45:00raw265,000원265,500원265,000원265,250원39,615
cmtql2rdw00pk10j1xyyqw3gistock-5m005930:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rdr00pj10j1zoe6d2p91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:40:00raw265,000원265,500원265,000원265,250원31,550
cmtqkwbl100oa10j1isvgzicsstock-5m005930:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbkp00o910j15sc4b7yj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:35:00raw264,750원265,500원264,500원265,500원55,337
cmtqkpv7o00my10j1gpsligrsstock-5m005930:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpv7j00mx10j1tbh958i31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:30:00raw265,500원265,750원264,500원265,000원232,685
cmtqkjg6z00ls10j1tb3m6gklstock-5m005930:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjg6o00lr10j1gqcez4th1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:25:00raw265,250원266,000원265,000원265,750원127,100
cmtqkd2rq00ki10j1lai0fyw0stock-5m005930:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:202026-09-07 10:30:20cmtqkd2qo00kh10j18yc0cd761
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:20:00raw265,000원265,500원264,500원265,000원150,748
cmtqk6krx00j410j1kuhryutsstock-5m005930:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6krk00j310j1vhf2jjul1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:15:00raw265,250원265,500원265,000원265,000원113,676
cmtqk051k00hw10j13wnjb85jstock-5m005930:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk051800hv10j13xv512uj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:10:00raw265,000원265,500원264,500원265,000원114,713
cmtqjtq2s00gm10j12ig66etqstock-5m005930:20260907:10052026-09-07 10:05:00instantevent2026-09-07 10:15:172026-09-07 10:15:17cmtqjtq2l00gl10j1cv47tydx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:05:00raw264,500원265,000원264,000원265,000원130,987
cmtqjnad600fe10j14ldmcvpostock-5m005930:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnacv00fd10j145cj492u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 10:00:00raw264,750원265,000원264,000원264,250원123,174
cmtqjgvbk00e410j1mhv9rrt9stock-5m005930:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvb500e310j13o1sf3gd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:55:00raw265,250원265,500원264,500원264,750원134,892
cmtqjah1r00cq10j1w3i4sdrnstock-5m005930:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah1n00cp10j1jaf7n30z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:50:00raw265,000원265,500원264,000원265,250원189,644
cmtqj401k00bg10j1oe0qx3m1stock-5m005930:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj400p00bf10j1tml969sz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:45:00raw265,500원266,000원264,500원264,750원260,313
cmtqixk8p00a610j1gklegz0fstock-5m005930:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixk8k00a510j1ynb0ddxl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:40:00raw265,000원265,500원264,500원265,000원184,259
4,940건 중 3,101–3,150← 이전63 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬