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
cmtwfu8r3088k10kudhscch05stock-5m005930:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8qw088j10kuqa8eobnj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:00:00raw258,000원258,000원257,500원258,000원59,154
cmtwfnqti087610kugq1vrks9stock-5m005930:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnqtb087510kuxkm8qxj41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:55:00raw258,000원258,500원257,500원258,000원122,604
cmtwfhbo1085y10ku4wgbw0pmstock-5m005930:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:172026-09-11 13:00:18cmtwfhbnw085x10kuza8rxm731
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:50:00raw258,000원258,000원257,000원258,000원87,340
cmtwfavyu084o10kujd1ytjsostock-5m005930:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfavyi084n10kuu2w13nky1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:45:00raw258,250원259,000원257,500원258,000원136,245
cmtwf4g9k083i10ku9dqd9vyestock-5m005930:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4g99083h10ku8s15pyhi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:40:00raw257,250원258,500원257,000원258,500원108,152
cmtwey2dz082410ku1iz0a0w5stock-5m005930:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2du082310kuei93oabk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:35:00raw257,250원257,500원257,000원257,500원60,670
cmtwerlpo080w10kurx581o0jstock-5m005930:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:172026-09-11 12:40:17cmtwerlpj080v10kulu56jmhu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:30:00raw257,250원257,500원256,500원257,000원150,221
cmtwel5uo07zi10kug44fru9hstock-5m005930:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5uj07zh10kucm2sm95p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:25:00raw257,000원257,500원256,500원257,250원449,547
cmtweeqvv07ya10ku6mykihpjstock-5m005930:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweeqvj07y910kupqfp52i91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:20:00raw257,000원257,500원257,000원257,000원54,675
cmtwe8b6307x210kukdoi22zystock-5m005930:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:172026-09-11 12:25:17cmtwe8b5y07x110kuo2h6yewt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:15:00raw257,250원257,500원257,000원257,500원92,035
cmtwe1way07vs10ku4mstrd4rstock-5m005930:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wat07vr10ku9nsyafar1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:10:00raw257,500원257,500원257,000원257,500원62,294
cmtwdvgic07ui10ku0vtju3ixstock-5m005930:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvghw07uh10kuop72t9361
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:05:00raw257,250원257,500원257,000원257,500원89,865
cmtwdp0rt07t810kuk4etx1j3stock-5m005930:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:172026-09-11 12:10:17cmtwdp0rn07t710kurc4gfcfs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 12:00:00raw257,750원258,000원257,000원257,500원294,934
cmtwdim3t07s010kurezjxd5ustock-5m005930:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:182026-09-11 12:05:18cmtwdim3n07rz10kur64v90861
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:55:00raw258,000원258,000원257,500원257,750원51,163
cmtwdc93e07qk10ku5j9op39kstock-5m005930:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc92x07qj10kuok2qbzx01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:50:00raw257,750원258,000원257,500원257,500원49,784
cmtwd5qcz07pg10kumdwtqehhstock-5m005930:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:172026-09-11 11:55:17cmtwd5qcv07pf10kuehu9fqf21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:45:00raw257,500원258,000원257,000원257,500원121,426
cmtwczbp607o610kunyrqz2lpstock-5m005930:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:182026-09-11 11:50:19cmtwczbot07o510kumn1n9wih1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:40:00raw257,750원258,000원257,000원257,250원129,625
cmtwcsuzu07mw10ku65ig02wastock-5m005930:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsuzp07mv10ku05mj3hd11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:35:00raw257,000원258,000원257,000원257,750원148,711
cmtwcmfz707le10ku713634b7stock-5m005930:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmfyu07ld10ku4vnb4c221
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:30:00raw257,500원258,000원257,000원257,250원200,113
cmtwcg0a307k810kuvv6w0v3mstock-5m005930:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg09y07k710kuaa6jxujs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:25:00raw257,750원258,000원257,500원257,500원85,844
cmtwc9kja07iy10kutc2etr15stock-5m005930:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9kiy07ix10kuayjbdlxg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:20:00raw258,500원258,500원257,500원257,500원370,845
cmtwc35qd07hs10kumng9gds2stock-5m005930:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35q807hr10kumj6reit21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:15:00raw258,500원258,500원258,000원258,500원130,588
cmtwbwpuu07gi10kupoqv9bawstock-5m005930:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwpuq07gh10kufsnqe9xy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:10:00raw258,250원259,000원258,000원258,250원133,204
cmtwbqbhr07f610kul115lanistock-5m005930:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbhb07f510ku5wikmd841
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:05:00raw258,000원258,500원257,500원258,250원153,679
cmtwbjv6d07dw10kufoyc03gcstock-5m005930:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjv6607dv10kux6g59ga81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 11:00:00raw258,000원258,500원257,500원258,000원160,180
cmtwbdgfy07ck10kuwy84528astock-5m005930:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgfo07cj10ku7zoylbet1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:55:00raw258,250원258,500원257,500원258,000원182,011
cmtwb70qw07be10ku69q0jjhustock-5m005930:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70qo07bd10kuxyt7wp7z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:50:00raw258,250원258,500원257,500원258,000원125,247
cmtwb0kte07a410kufyfr0dsqstock-5m005930:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kt307a310ku96vtb48q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:45:00raw258,000원258,500원257,500원258,000원185,483
cmtwau644078q10ku96mbt5qvstock-5m005930:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau62z078p10kuu2vh22d71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:40:00raw258,250원258,500원257,500원257,750원185,592
cmtwanpbq077g10ku0iojlllhstock-5m005930:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpbg077f10ku7fi7zodl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:35:00raw258,250원259,000원258,000원258,250원150,639
cmtwaha8z076610kua2p3i5lzstock-5m005930:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwaha8n076510kuhwvrvuia1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:30:00raw257,500원258,500원257,500원258,250원204,321
cmtwaauty075010ku58e2eaw7stock-5m005930:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauto074z10kuql2ryyvx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:25:00raw258,000원258,500원257,500원257,500원174,141
cmtwa4exn073o10ku8d2q6lblstock-5m005930:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4exc073n10kue1fjo3c51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:20:00raw258,500원258,500원257,500원258,000원431,086
cmtw9xz8s072g10kung8xejx6stock-5m005930:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xz8n072f10ku5q8g7wmj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:15:00raw259,000원259,000원258,000원258,500원331,549
cmtw9rldx071610kuzqgqw38hstock-5m005930:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rldm071510ku5ab5zkyy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:10:00raw259,500원259,500원258,500원259,000원94,596
cmtw9l6uh06zs10ku619cphp0stock-5m005930:20260911:10052026-09-11 10:05:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6u406zr10kujjr013rs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:05:00raw259,250원259,500원259,000원259,500원69,399
cmtw9epxx06yk10kupbpep077stock-5m005930:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:182026-09-11 10:10:18cmtw9epxn06yj10ku3j4dg4p31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 10:00:00raw260,000원260,000원259,000원259,250원115,653
cmtw989xs06xc10kuf883cy8sstock-5m005930:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw989xo06xb10kubw5c6kxs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:55:00raw259,500원260,000원259,250원260,000원74,357
cmtw91vbi06w210kuxfu2in1ostock-5m005930:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vb606w110kumon5m3n61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:50:00raw258,750원259,500원258,500원259,500원192,712
cmtw8veer06uo10ku4fz4qn7jstock-5m005930:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8veeg06un10kube7d8rc51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:45:00raw258,750원259,000원258,000원258,750원137,407
cmtw8ozh106te10kutf8yer8ostock-5m005930:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozgj06td10ku83u2xe0b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:40:00raw259,500원260,000원258,000원258,750원354,514
cmtw8ijqo06s810ku903wglrgstock-5m005930:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8ijqj06s710ku0ka6pm9b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:35:00raw259,500원260,000원259,000원259,500원162,672
cmtw8c6by06qw10ku86s7maurstock-5m005930:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6bt06qv10kucpz6w2j31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:30:00raw260,750원261,000원259,000원259,500원244,569
cmtw85phw06po10kuf9j8tm9hstock-5m005930:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85phk06pn10kupq3lczs91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:25:00raw260,000원261,000원259,750원260,750원162,450
cmtw7z9cd06oa10ku0ph6nxl5stock-5m005930:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:172026-09-11 09:30:17cmtw7z9c706o910kudnb4x96u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:20:00raw258,500원260,500원258,250원260,000원190,603
cmtw7stmw06n010kuw5p2zvkistock-5m005930:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7stmq06mz10kuzjefv0991
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:15:00raw259,000원259,500원258,000원258,500원306,171
cmtw7mepp06lo10kuj221p410stock-5m005930:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7mepd06ln10kug3slq7h91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:10:00raw259,000원259,500원258,500원259,000원162,746
cmtw7fyys06kc10kuvbmxc8qdstock-5m005930:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:172026-09-11 09:15:17cmtw7fyym06kb10kunf3plmc41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:05:00raw259,500원260,000원258,000원259,250원473,232
cmtw79jd506ja10kuvxrn9sl9stock-5m005930:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jc006j910ku5yz34zqh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 09:00:00raw258,000원259,500원257,500원259,250원788,167
cmtwq6swn000111h0ubctzit8stock005930:202609112026-09-11dayperiod2026-09-11 18:00:022026-09-11 18:00:02cmtwq6svv000011h05apdir6o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-11 09:00:00raw258,000원261,500원256,500원259,500원13,938,673
2,403건 중 351–400← 이전8 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬