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
cmtqir5ck008y10j1aab1l0zsstock-5m005930:20260907:09352026-09-07 09:35:00instantevent2026-09-07 09:45:182026-09-07 09:45:18cmtqir5cg008x10j1aovjbaoy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:35:00raw266,000원266,000원264,500원265,000원279,774
cmtqikpn3007o10j1xp4now3dstock-5m005930:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:172026-09-07 09:40:17cmtqikpml007n10j10lel5z0u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:30:00raw266,000원266,500원265,500원265,500원138,992
cmtqie9vn006g10j1qhjsyvpkstock-5m005930:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9vi006f10j1tldp6bih1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:25:00raw266,000원267,000원265,500원265,750원306,708
cmtqi7wgx005410j1pokdpw1estock-5m005930:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wgs005310j14sca1wzn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:20:00raw266,250원266,500원265,500원265,750원320,462
cmtqi1ffm003w10j1w74x4htvstock-5m005930:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1ff9003v10j186ly1nej1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:15:00raw267,000원267,500원265,500원266,000원364,986
cmtqhv1f2002k10j1redhq6uestock-5m005930:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1eo002j10j14ywlonsf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:10:00raw266,500원268,000원266,500원266,500원537,896
cmtqhokjn001a10j1l14knww5stock-5m005930:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokji001910j14o5glu3p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:05:00raw266,250원267,000원265,500원267,000원321,880
cmtr0fekw000110gf6e63kqy8stock005930:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0fek8000010gf5o72zav11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-07 09:00:00raw267,000원270,000원264,000원270,000원18,277,791
cmtqhi6zw000210j1u45bat16stock-5m005930:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi6zb000110j13zb4ts0r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-07 09:00:00raw267,000원267,500원265,500원266,000원975,923
cmtml43vh05ll10f92qjfpin8stock-5m005930:20260904:15302026-09-04 15:30:00instantevent2026-09-04 15:40:172026-09-04 15:40:17cmtml43vd05lk10f9vggo769s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 15:30:00raw256,000원256,000원256,000원256,000원0
cmtmkxoxs05kh10f9lbyohlxmstock-5m005930:20260904:15252026-09-04 15:25:00instantevent2026-09-04 15:35:182026-09-04 15:35:18cmtmkxoxg05kg10f9060hqb7u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 15:25:00raw256,000원256,000원256,000원256,000원0
cmtmkr97k05j910f9h0qols6gstock-5m005930:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr97d05j810f9y9u0w9yh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 15:20:00raw256,000원256,000원256,000원256,000원0
cmtmkkti005i110f9fdrqktdzstock-5m005930:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkkthu05i010f9oixz59nd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 15:15:00raw255,750원256,000원255,000원256,000원218,959
cmtmkeek805gp10f9ty9tsvlhstock-5m005930:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeejv05go10f9x0hhzr8t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 15:10:00raw255,500원256,000원255,500원256,000원115,560
cmtmk7yto05ff10f9o7k6fk8istock-5m005930:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7ytk05fe10f93z0wkoce1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 15:05:00raw256,000원256,500원255,250원256,000원224,892
cmtmk1j4605e110f9rd4ub9mrstock-5m005930:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j4105e010f96qdbwxdt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 15:00:00raw256,750원257,000원255,500원255,500원159,804
cmtmjv45n05cr10f9tzw6gpjostock-5m005930:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv45c05cq10f9z3xpdhqu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:55:00raw256,500원257,000원256,000원256,500원133,530
cmtmjooh805bn10f9djzw63rtstock-5m005930:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:172026-09-04 15:00:17cmtmjooh305bm10f95npz40ld1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:50:00raw256,750원257,000원256,000원256,250원182,412
cmtmji8xp05ab10f9zly76jkkstock-5m005930:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji8xf05aa10f9aj429p5h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:45:00raw257,000원257,500원256,500원256,500원195,183
cmtmjbu5a059110f9aaajhizcstock-5m005930:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu4y059010f9k85bynpa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:40:00raw257,750원257,750원256,500원257,000원317,717
cmtmj5ef2057p10f9fqo79e2fstock-5m005930:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5eex057o10f9kro91xrs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:35:00raw258,250원258,500원257,500원257,500원176,502
cmtmiyyc6056j10f95y9d4b6zstock-5m005930:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyybu056i10f95h00xqfb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:30:00raw257,750원258,500원257,500원258,250원218,641
cmtmisio1055710f9zhodgdfxstock-5m005930:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisinw055610f9uh7dr2e41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:25:00raw258,500원258,500원257,500원257,750원141,867
cmtmim3oh053z10f9mwskwz8estock-5m005930:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3od053y10f9q4j8hub61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:20:00raw258,500원259,000원258,000원258,500원370,909
cmtmifnyw052j10f9shy4cuttstock-5m005930:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifnyf052i10f94eiy6sz81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:15:00raw257,500원259,000원257,500원258,500원374,318
cmtmi98df051f10f92qmz3u5kstock-5m005930:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98da051e10f96q36pqu41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:10:00raw257,000원258,000원257,000원257,500원258,954
cmtmi2t9t050110f9bziu9d4astock-5m005930:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2t9p050010f9azb9g3ik1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:05:00raw257,000원257,500원256,500원257,500원190,539
cmtmhwdk204yr10f9juo69zdgstock-5m005930:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdjr04yq10f9xziga3oh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:00:00raw256,750원257,500원256,500원257,000원213,527
cmtmhpxu904xj10f90vfvunjrstock-5m005930:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxu404xi10f93j53xfd11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:55:00raw256,750원257,000원256,500원256,750원122,114
cmtmhjj9804w910f9hd6dhge4stock-5m005930:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjj9404w810f9vd2unguw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:50:00raw256,500원257,000원256,000원256,750원153,536
cmtmhd35h04uz10f91mgxgchdstock-5m005930:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd35504uy10f9xy640kf11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:45:00raw256,500원257,000원256,500원256,500원86,843
cmtmh6o3804tn10f9nu08j07fstock-5m005930:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o2x04tm10f932pv1jma1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:40:00raw256,250원257,000원256,000원256,500원195,735
cmtmh08i204sh10f9cvsv9y2cstock-5m005930:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08hy04sg10f9umnqasnj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:35:00raw257,000원257,000원256,000원256,250원186,157
cmtmgtuw704r310f92b4lmvrmstock-5m005930:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtuw304r210f9ommb2mdi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:30:00raw256,500원257,500원256,500원257,000원396,715
cmtmgnd2o04px10f95yo02i2estock-5m005930:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd2j04pw10f9pxvubm3w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:25:00raw256,250원257,000원256,000원256,750원181,278
cmtmgh04o04oj10f9yl5ydxfrstock-5m005930:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:202026-09-04 13:30:20cmtmgh04004oi10f9sufwwzzt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:20:00raw256,000원256,500원256,000원256,250원73,092
cmtmgaie604nb10f9sti66joxstock-5m005930:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:172026-09-04 13:25:17cmtmgaie204na10f9a4zfxfqu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:15:00raw256,500원256,750원256,000원256,000원39,122
cmtmg43eb04m110f99j4i9tu2stock-5m005930:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43e004m010f9lxdihz6d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:10:00raw255,750원257,000원255,500원256,000원426,847
cmtmfxmyl04kp10f9gp4krecbstock-5m005930:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxmyg04ko10f94hgysyj51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:05:00raw255,500원256,000원255,250원255,750원233,732
cmtmfr85804jh10f9q6gsssvfstock-5m005930:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr84x04jg10f9ro8a7pld1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:00:00raw255,000원255,500원255,000원255,250원50,715
cmtmfksac04i910f9mjgd79x0stock-5m005930:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksa204i810f9sr6tj2rx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:55:00raw255,000원255,500원254,750원255,000원141,798
cmtmfeeji04gx10f99pn4ssywstock-5m005930:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:192026-09-04 13:00:19cmtmfeeje04gw10f9xgy179s51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:50:00raw254,750원255,000원254,750원255,000원45,309
cmtmf7xrr04fn10f9k2eazbrmstock-5m005930:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xrg04fm10f9k2dx44zf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:45:00raw254,750원255,000원254,750원254,750원32,215
cmtmf1hx304eb10f9u0jy7k8dstock-5m005930:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hwy04ea10f9s3x6a1ox1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:40:00raw255,000원255,500원254,500원254,750원195,941
cmtmev25w04d310f9l565ijhqstock-5m005930:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev25p04d210f9hcxk9smx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:35:00raw254,500원255,000원254,500원254,750원88,353
cmtmeon8u04bv10f9c30g01fnstock-5m005930:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeon8k04bu10f9dw559pwg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:30:00raw254,750원255,000원254,500원254,500원38,081
cmtmei7he04ah10f98fvofgjrstock-5m005930:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:172026-09-04 12:35:17cmtmei7ha04ag10f9lqhzt9e01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:25:00raw255,000원255,000원254,500원254,750원36,193
cmtmebrrj049b10f90x1nqf9ostock-5m005930:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrrd049a10f9qnekdazx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:20:00raw255,500원255,500원254,500원254,750원169,912
cmtme5cxt047z10f92widioghstock-5m005930:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5cxa047y10f94a1w34ql1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:15:00raw254,500원255,500원254,500원255,250원174,933
cmtmdyx7h046p10f91vm1iryistock-5m005930:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx7d046o10f9vdu4jvjh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:10:00raw255,000원255,000원254,500원254,500원51,512
4,940건 중 3,151–3,200← 이전64 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬