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
cmtv5r81606gl10kucqiwdkeestock-5m005930:20260910:15302026-09-10 15:30:00instantevent2026-09-10 15:40:172026-09-10 15:40:17cmtv5r80y06gk10kuwc0y6e6f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 15:30:00raw269,500원269,500원269,500원269,500원0
cmtv5kt2b06f710kuxx5gfzhastock-5m005930:20260910:15252026-09-10 15:25:00instantevent2026-09-10 15:35:182026-09-10 15:35:18cmtv5kt2606f610ku3klw44qs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 15:25:00raw269,500원269,500원269,500원269,500원0
cmtv5ede706dv10kuxlroq5wkstock-5m005930:20260910:15202026-09-10 15:20:00instantevent2026-09-10 15:30:172026-09-10 15:30:17cmtv5eddp06du10ku2o84dnd21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 15:20:00raw269,250원269,250원269,250원269,250원0
cmtv57xmn06cn10kukxh0yfygstock-5m005930:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xmd06cm10ku2qzf41b21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 15:15:00raw269,500원269,500원269,000원269,250원61,610
cmtv51iox06bf10kuorn3zeybstock-5m005930:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51iou06be10ku4ggdgrmd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 15:10:00raw269,000원270,000원269,000원269,250원269,198
cmtv4v2y506a510kue74sx1bjstock-5m005930:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:172026-09-10 15:15:17cmtv4v2xs06a410kuwx565h171
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 15:05:00raw269,500원269,500원269,000원269,000원62,287
cmtv4on8b068x10kum1t85y6qstock-5m005930:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4on86068w10kuedbayaab1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 15:00:00raw269,000원270,000원269,000원269,500원204,195
cmtv4i7jv067l10kuv059inrnstock-5m005930:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7jr067k10kut3u50n8j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:55:00raw269,000원269,500원268,500원269,000원108,931
cmtv4bsjx066d10kuwno8qsczstock-5m005930:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:172026-09-10 15:00:17cmtv4bsjl066c10ku4hb8ksmw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:50:00raw269,500원269,750원268,500원269,250원312,485
cmtv45cuc065110kuzjamqe4hstock-5m005930:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cu5065010kuf8ygxxom1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:45:00raw269,500원270,000원269,500원269,500원120,311
cmtv3yy3h063r10kupt30iglmstock-5m005930:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy37063q10ku0z0qzqfl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:40:00raw269,500원270,000원269,500원269,500원63,922
cmtv3si7e062j10kulzv36mn5stock-5m005930:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3si6c062i10ku2ycy3pge1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:35:00raw269,750원270,500원269,500원269,750원250,767
cmtv3m2g6061910kuinb24nbkstock-5m005930:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2g0061810kuxan58v251
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:30:00raw269,500원270,000원269,000원270,000원131,983
cmtv3fmsj05zv10kulxhtia8ustock-5m005930:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fms905zu10kufm843rns1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:25:00raw269,000원270,000원269,000원269,250원246,198
cmtv397sm05yl10ku3vveh3sjstock-5m005930:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397s905yk10ku3goq8grs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:20:00raw269,000원269,500원269,000원269,500원79,418
cmtv32s1a05xb10kufxfniqk0stock-5m005930:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s1505xa10kudag533qc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:15:00raw269,250원269,500원269,000원269,000원73,563
cmtv2wcbe05w510kunepwq1j7stock-5m005930:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wcb405w410ku6xituhde1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:10:00raw269,000원269,500원268,500원269,000원171,695
cmtv2pxdj05ut10ku1k9rs659stock-5m005930:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxd505us10ku7yy4xeqy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:05:00raw268,500원269,500원268,500원269,000원148,876
cmtv2jho105th10kud85d880lstock-5m005930:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:172026-09-10 14:10:17cmtv2jhnw05tg10kuapohamsl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 14:00:00raw269,500원269,500원268,500원268,500원210,656
cmtv2d1ya05s910kucau0kvdjstock-5m005930:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d1y405s810ku85kxlpk81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:55:00raw269,500원269,500원268,500원269,250원233,864
cmtv26mwa05qx10kumeu77bldstock-5m005930:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26mvs05qw10kufmms75zf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:50:00raw268,500원269,500원268,500원269,250원108,461
cmtv207dg05pn10kuef5ohh33stock-5m005930:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207db05pm10kuzkdyk43m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:45:00raw268,250원269,000원268,000원269,000원122,176
cmtv1trs405od10kua0dw4vn3stock-5m005930:20260910:13402026-09-10 13:40:00instantevent2026-09-10 13:50:172026-09-10 13:50:17cmtv1trs005oc10ku0tpbx4gv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:40:00raw269,500원269,500원268,000원268,250원245,717
cmtv1nbtm05n310kuasojm675stock-5m005930:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbte05n210kusp1s2jja1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:35:00raw269,000원269,500원268,500원269,500원208,819
cmtv1gwxq05lx10kukz2rp1fastock-5m005930:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gwx805lw10kuq2q99nzy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:30:00raw268,000원269,000원268,000원269,000원143,142
cmtv1ah5605kn10ku98qfqb2lstock-5m005930:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah4v05km10ku5rndecs61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:25:00raw267,750원268,500원267,500원268,000원122,290
cmtv142o405jb10ku55dftcrastock-5m005930:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142o005ja10kuy57po7vl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:20:00raw267,500원268,000원267,000원268,000원114,228
cmtv0xmgs05i110kur36spgccstock-5m005930:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmgh05i010kusmkytynm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:15:00raw267,500원267,500원267,000원267,250원42,398
cmtv0r6qe05gp10kuzcyvzhltstock-5m005930:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6qa05go10kuwv8djt0v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:10:00raw267,250원267,500원267,000원267,500원60,173
cmtv0kr1a05ff10kuoqj64yhwstock-5m005930:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr1205fe10kuidg1nssh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:05:00raw267,500원268,000원267,000원267,250원159,637
cmtv0ec3705e910kuitv3tinhstock-5m005930:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec2o05e810ku1ekdv51j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 13:00:00raw267,000원267,500원267,000원267,250원36,859
cmtv07wcs05cz10ku0ntgj3listock-5m005930:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:172026-09-10 13:05:17cmtv07wcn05cy10kumgwj0bp51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:55:00raw267,500원267,500원267,000원267,250원23,945
cmtv01gno05bl10kuzlv3m8fystock-5m005930:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gnd05bk10kuq1cd31x71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:50:00raw267,750원268,000원267,000원267,500원192,577
cmtuzv1u005a710kul0bh4wfostock-5m005930:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1tm05a610kui6i31sn71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:45:00raw267,000원268,000원267,000원267,750원67,449
cmtuzolyc059310kuey5k32wnstock-5m005930:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:172026-09-10 12:50:17cmtuzoly5059210kuji290kjr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:40:00raw267,500원268,000원267,000원267,000원90,145
cmtuzi68p057t10kuee0na2y4stock-5m005930:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi68d057s10kudgxf3i2o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:35:00raw267,250원267,500원266,500원267,500원162,870
cmtuzbr36056l10kufa0bwa0xstock-5m005930:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr30056k10kulibzma641
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:30:00raw267,250원267,500원267,000원267,500원37,788
cmtuz5bke055910kur66wi8hrstock-5m005930:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:172026-09-10 12:35:17cmtuz5bk9055810kuvoa4ql8n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:25:00raw266,500원267,500원266,500원267,250원108,934
cmtuyyxct053z10kujy1hszopstock-5m005930:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxce053y10kubg2y9ua21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:20:00raw267,000원267,500원266,500원267,000원131,140
cmtuysg45052r10ku2fap6149stock-5m005930:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg41052q10kuy9dlfnzx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:15:00raw266,750원267,000원266,500원266,750원81,112
cmtuym15q051d10kumkxc29jestock-5m005930:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym15d051c10ku9y1z0jx51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:10:00raw267,250원268,000원266,500원266,750원149,813
cmtuyflgc050710kut3wwinp8stock-5m005930:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyflg2050610kuvrr68ng01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:05:00raw267,000원267,500원266,500원267,500원74,525
cmtuy95vq04yx10kukucsnujqstock-5m005930:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy95vi04yw10kugdfwm9rb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 12:00:00raw266,250원267,500원266,000원267,000원120,247
cmtuy2qrx04xn10ku6am7h3jjstock-5m005930:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qrn04xm10kuh4ojhttr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:55:00raw266,750원267,000원265,500원266,250원149,813
cmtuxwb2204wb10ku8tor82xxstock-5m005930:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb1a04wa10kuw8x9h4jl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:50:00raw266,250원267,000원266,000원266,750원118,978
cmtuxpvb104v110kujese84kustock-5m005930:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvaw04v010kuuw0u1wbn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:45:00raw266,250원267,000원266,000원266,250원109,770
cmtuxjgcz04tn10ku0jep6ehastock-5m005930:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjgcu04tm10kuj42kfg2i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:40:00raw266,750원267,500원266,000원266,500원164,076
cmtuxd0nw04sf10kuc8ajlelkstock-5m005930:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:172026-09-10 11:45:17cmtuxd0nf04se10kuu9czhh3w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:35:00raw266,500원267,500원266,500원267,000원71,480
cmtux6kwc04r710kuu4r1svfjstock-5m005930:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6kw704r610kuvr2zjjs81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:30:00raw265,500원267,000원265,000원266,500원187,918
cmtux05y504px10ku3xli6sd3stock-5m005930:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux05y104pw10ku5l477t6v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-10 11:25:00raw265,500원266,000원265,500원265,750원68,197
2,403건 중 401–450← 이전9 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬