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
cmtjhaznm00qx10hekqpft5tystock-5m005930:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazna00qw10he9lpe8e6y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:20:00raw253,250원253,500원252,500원253,250원87,855
cmtjh4hfz00pn10he5cg2uby4stock-5m005930:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:172026-09-02 11:25:17cmtjh4hfu00pm10hep2254cne1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:15:00raw252,500원253,500원252,500원253,250원110,261
cmtjgy21600o910het8yjq20mstock-5m005930:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:172026-09-02 11:20:17cmtjgy21100o810heawjlhiq81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:10:00raw252,250원253,000원252,000원253,000원112,102
cmtjgrmlm00n310heanqrhgs0stock-5m005930:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmlg00n210hensniq7op1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:05:00raw252,500원253,000원252,000원252,500원106,118
cmtjgl74900lt10heudeapnwostock-5m005930:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl74200ls10he6d6lby021
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:00:00raw252,750원253,000원252,000원252,500원106,615
cmtjger6600kj10here6t6zvtstock-5m005930:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger5t00ki10hekjhm5n2i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:55:00raw252,250원253,000원252,000원253,000원121,919
cmtjg8c7k00j710hej0bv7bwcstock-5m005930:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8c7800j610hese8iupqv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:50:00raw252,250원253,000원252,000원252,500원166,032
cmtjg1whj00hz10hegg386agzstock-5m005930:20260902:10452026-09-02 10:45:00instantevent2026-09-02 10:55:172026-09-02 10:55:17cmtjg1whe00hy10heswyj5b6n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:45:00raw252,500원253,000원252,000원252,250원163,161
cmtjfvgrt00gr10hezh3xandnstock-5m005930:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgro00gq10he2bdk9lgq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:40:00raw253,000원253,500원252,000원252,500원163,841
cmtjfp2qb00fd10he85r461acstock-5m005930:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2pz00fc10he6vagy1ct1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:35:00raw254,000원254,000원252,000원252,500원284,393
cmtjfim3t00e310he4o4lb7j4stock-5m005930:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim3n00e210hepwvcqp0h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:30:00raw253,500원254,000원252,500원254,000원242,683
cmtjfc6en00cx10helzthrv2sstock-5m005930:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6eb00cw10he8wzvwavg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:25:00raw254,750원255,000원253,500원253,500원150,598
cmtjf5qpo00bn10hekrojtowmstock-5m005930:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qpj00bm10helzxte2fh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:20:00raw254,500원255,500원254,500원254,750원170,754
cmtjezbr400a910hemf5u4a80stock-5m005930:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbr000a810hec2ce2fub1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:15:00raw254,500원255,500원254,000원255,000원184,707
cmtjeswr6009310heua7hf9tkstock-5m005930:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswqv009210heihfvpnwa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:10:00raw254,750원255,500원254,500원255,000원232,985
cmtjemgn8007t10he093wprmsstock-5m005930:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgn2007s10heluj1kney1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:05:00raw255,000원255,500원253,500원254,750원229,227
cmtjeg1lc006j10hedmvbru8pstock-5m005930:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1kt006i10heam82jx7l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:00:00raw254,000원255,500원253,500원255,000원230,027
cmtje9lo0005510heywoid3sustock-5m005930:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9lnv005410heduxmbbve1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:55:00raw252,500원255,000원252,500원254,000원320,136
cmtje36fl003z10hetrus0zzfstock-5m005930:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36f9003y10hek2thwcze1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:50:00raw253,000원253,500원252,500원252,750원170,099
cmtjdwr7c002j10hepjol2pqqstock-5m005930:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwr6c002i10hevfu4os7l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:45:00raw254,250원254,500원253,000원253,500원139,545
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
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
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
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
4,971건 중 3,401–3,450← 이전69 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬