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
cmtgu3ou00ar90zdxiznau5fcstock-5m005930:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3otu0ar80zdxiojn6r741
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:55:00raw256,250원256,500원255,500원256,250원147,050
cmtgtxc4d0aq10zdxml4gi3p5stock-5m005930:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:202026-08-31 15:00:20cmtgtxc400aq00zdxwmzlqryj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:50:00raw257,000원257,500원256,000원256,250원184,124
cmtgtquk50aon0zdx2lsid6pestock-5m005930:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtquk10aom0zdxnkcpppli1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:45:00raw257,500원258,000원257,000원257,250원156,239
cmtgtkehr0anf0zdxs5zbv6t6stock-5m005930:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtkegy0ane0zdxrwpe5jov1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:40:00raw256,750원258,000원256,000원257,500원239,318
cmtgtdziq0am10zdx9sjhumcastock-5m005930:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzim0am00zdxjqu8keo91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:35:00raw256,750원257,500원256,500원256,500원103,733
cmtgt7k360akx0zdxk4xforx7stock-5m005930:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k2z0akw0zdx84xshs2t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:30:00raw258,250원258,500원256,500원256,750원160,864
cmtgt152j0ajl0zdxt8os3i99stock-5m005930:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt15270ajk0zdxpq4qz5t71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:25:00raw257,250원259,000원257,250원258,500원224,301
cmtgsup810ai70zdxkwl5wvthstock-5m005930:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsup7v0ai60zdxc27zwqjz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:20:00raw257,250원257,500원256,500원257,500원234,851
cmtgso9i10ah10zdxnwntp7zgstock-5m005930:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:172026-08-31 14:25:17cmtgso9hw0ah00zdxll3gai951
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:15:00raw257,500원258,000원257,000원257,250원161,836
cmtgshvkg0afr0zdxyinhwo4gstock-5m005930:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:192026-08-31 14:20:19cmtgshvk20afq0zdxp615o5ai1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:10:00raw257,000원258,000원256,000원257,000원194,143
cmtgsbe0j0aef0zdxgpoo2bdsstock-5m005930:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe0d0aee0zdx0wfg7otm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:05:00raw256,000원257,750원255,750원257,000원325,056
cmtgs50jz0ad90zdxxxe8ednustock-5m005930:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:192026-08-31 14:10:19cmtgs50iw0ad80zdxe9oxychy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:00:00raw255,500원256,000원255,500원255,750원79,612
cmtgrykeg0abt0zdxt82io2xrstock-5m005930:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykea0abs0zdxhp8r8n9m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:55:00raw255,500원256,500원255,500원255,500원154,688
cmtgrs3nq0aap0zdxjpmdans9stock-5m005930:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3ng0aao0zdx9elxsqc51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:50:00raw253,250원256,000원253,000원255,750원211,700
cmtgrlsac0a9b0zdx5do6nm5rstock-5m005930:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:222026-08-31 13:55:22cmtgrlsa10a9a0zdxs2iycz9o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:45:00raw253,750원254,000원252,500원253,000원106,979
cmtgrf9ay0a850zdxmvzdsd3ystock-5m005930:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9av0a840zdxjb6h2l351
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:40:00raw254,000원254,500원253,000원253,750원148,372
cmtgr8tjx0a6t0zdxo1hcdytqstock-5m005930:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:172026-08-31 13:45:17cmtgr8tjr0a6s0zdxsq1p4j031
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:35:00raw252,000원254,500원252,000원254,000원153,835
cmtgr2ejx0a5l0zdx0uecz875stock-5m005930:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2eit0a5k0zdxlsnq533d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:30:00raw252,750원252,750원251,500원252,000원147,563
cmtgqvyq90a490zdxwuwddtp4stock-5m005930:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvyq50a480zdxqvsh5ei81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:25:00raw252,250원253,000원252,000원252,500원103,474
cmtgqpj3o0a2z0zdxu8ed26oustock-5m005930:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:172026-08-31 13:30:17cmtgqpj370a2y0zdxpan6o1tt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:20:00raw252,750원252,750원252,000원252,250원87,682
cmtgqj38p0a1r0zdx3wffanhsstock-5m005930:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj38j0a1q0zdxkvvl6vo21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:15:00raw252,000원253,000원251,500원252,500원63,974
cmtgqcoaa0a0h0zdxylsa4e31stock-5m005930:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcoa50a0g0zdxxv1l5vbe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:10:00raw252,250원252,500원251,000원252,000원112,869
cmtgq68lq09z70zdxs00ydvo6stock-5m005930:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68le09z60zdx1d6bt4wp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:05:00raw251,500원252,500원251,000원252,250원100,658
cmtgpzsvm09xx0zdxmx32f345stock-5m005930:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzsvg09xw0zdx36nh34g91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:00:00raw252,000원252,500원251,000원251,750원137,950
cmtgptee209wn0zdxpko9nph0stock-5m005930:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:182026-08-31 13:05:18cmtgptedq09wm0zdxj2ems2nd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:55:00raw252,250원252,500원252,000원252,000원39,386
cmtgpn2q309vd0zdxzyknjt5fstock-5m005930:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2pr09vc0zdxnrgizlsp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:50:00raw252,000원253,000원252,000원252,000원67,818
cmtgpgijf09u30zdxdcmqyzdhstock-5m005930:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgij509u20zdxv5qbhxy71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:45:00raw252,250원253,000원252,000원252,500원67,880
cmtgpa3py09sp0zdxl3qdpmpgstock-5m005930:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:182026-08-31 12:50:18cmtgpa3pd09so0zdxlbn0bs2d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:40:00raw252,500원253,000원252,000원252,000원101,548
cmtgp3nuh09rh0zdxuyozw2crstock-5m005930:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:172026-08-31 12:45:17cmtgp3nu509rg0zdx2lpx5bx01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:35:00raw252,500원253,000원252,000원252,500원103,424
cmtgox86h09q70zdxufigm3jxstock-5m005930:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox86d09q60zdxwj3o2i7h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:30:00raw252,500원253,000원251,500원252,250원119,888
cmtgoqsy209oz0zdxkctlxzcqstock-5m005930:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqsxv09oy0zdxdkmdpf5j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:25:00raw253,500원254,000원252,500원252,750원122,773
cmtgokezt09nn0zdx9ixlc9agstock-5m005930:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:192026-08-31 12:30:20cmtgokezg09nm0zdxmov4jh9j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:20:00raw253,000원254,000원253,000원253,250원94,250
cmtgodxt009mf0zdxvqndwrbbstock-5m005930:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxsr09me0zdxvvlzn4z41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:15:00raw254,000원254,500원253,000원253,250원84,844
cmtgo7i2q09l50zdxs48p81kxstock-5m005930:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i2k09l40zdx3xvap8pc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:10:00raw254,000원255,000원253,500원254,500원243,974
cmtgo134h09jr0zdx8j8sh9testock-5m005930:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo134409jq0zdx768186hl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:05:00raw252,750원254,000원252,500원254,000원142,791
cmtgnuo3k09ih0zdxjoktujqastock-5m005930:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo3b09ig0zdx7x3w9c3p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:00:00raw252,250원253,000원252,250원252,750원118,091
cmtgno7pg09hb0zdx5hx9udf0stock-5m005930:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7p209ha0zdx3nnwvpfy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:55:00raw251,500원252,500원251,000원252,500원93,086
cmtgnhrzo09fx0zdxns2v31l3stock-5m005930:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhrzj09fw0zdxxcu1p1b11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:50:00raw251,250원252,000원251,000원251,500원84,286
cmtgnbd1609ep0zdxgxbd4my3stock-5m005930:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:172026-08-31 11:55:17cmtgnbd1009eo0zdxdek7q8v71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:45:00raw251,000원252,000원250,750원251,250원151,444
cmtgn4xc909dd0zdxshywcadwstock-5m005930:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xbz09dc0zdxgqnc56zc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:40:00raw251,000원251,500원250,500원251,000원65,663
cmtgmyhm209c50zdxpphv69pfstock-5m005930:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhly09c40zdxs7ks0ohz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:35:00raw250,500원251,500원250,500원251,000원90,571
cmtgms2py09ax0zdxi4yntg3fstock-5m005930:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2pu09aw0zdxon4nvcdc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:30:00raw251,000원251,500원250,500원251,000원87,276
cmtgmloey099n0zdx27jseklqstock-5m005930:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlodt099m0zdx2thr2i6c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:25:00raw250,750원252,000원250,500원251,500원124,957
cmtgmf78s098d0zdxzrgwejlestock-5m005930:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf78m098c0zdxpkkz5sq21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:20:00raw251,500원251,500원250,500원250,500원93,012
cmtgm8sbb09710zdxad1s58yystock-5m005930:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8sb409700zdx9sjjc8rg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:15:00raw252,000원252,500원251,000원251,250원85,772
cmtgm2cqc095p0zdxipbp2a81stock-5m005930:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2cpq095o0zdx06d1o7b81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:10:00raw252,000원252,500원251,500원252,000원87,966
cmtglvx1q094h0zdxl9zfflakstock-5m005930:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx1g094g0zdx7zryju6r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:05:00raw251,500원252,500원251,500원251,750원128,452
cmtglph6p09390zdx28kilg74stock-5m005930:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglph6c09380zdxsbbb2kqd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:00:00raw250,500원252,000원250,000원251,500원143,247
cmtglj28i091z0zdx8sydw8rfstock-5m005930:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:172026-08-31 11:05:17cmtglj28e091y0zdx8q12klrf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:55:00raw250,250원251,000원249,500원251,000원183,195
cmtglcmj4090n0zdxib506aqjstock-5m005930:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmj0090m0zdx9imsm1am1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:50:00raw250,500원251,000원250,000원250,500원114,446
2,406건 중 1,051–1,100← 이전22 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬