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
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
cmtgl67rm08zd0zdxupcujsmestock-5m005930:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67qz08zc0zdxc4jtmo9v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:45:00raw250,500원251,000원249,500원250,500원224,872
cmtgkzrvw08xz0zdxy09ywsxastock-5m005930:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzrvr08xy0zdxz5urbe0e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:40:00raw251,250원252,000원250,000원250,500원132,010
cmtgktc7u08wv0zdxcmgvz4b6stock-5m005930:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:172026-08-31 10:45:17cmtgktc7k08wu0zdx1q77eoxr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:35:00raw251,500원252,000원250,000원251,250원167,323
cmtgkmwgd08vh0zdxk1qni21lstock-5m005930:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwg708vg0zdxjwcdi5rh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:30:00raw251,750원252,250원251,000원251,500원162,986
cmtgkghib08ub0zdxc7azhyzcstock-5m005930:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghi508ua0zdxmwoo0teh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:25:00raw250,500원252,000원250,000원251,750원172,614
cmtgka5en08t10zdxyq0etgsbstock-5m005930:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5e508t00zdxwemst5bq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:20:00raw250,500원251,000원249,000원250,500원215,477
cmtgk3mhg08rr0zdx6329s6f7stock-5m005930:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mha08rq0zdxfoyooiha1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:15:00raw250,500원251,000원249,000원250,000원249,437
cmtgjxa6308qd0zdx4e0pquu1stock-5m005930:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxa5q08qc0zdxu9281rke1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:10:00raw249,500원251,000원249,000원250,500원159,593
cmtgjqtek08p10zdxiaihkbyhstock-5m005930:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqteg08p00zdxhscg6glk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:05:00raw249,750원250,500원249,000원249,500원243,935
cmtgjkcxo08nt0zdx8vhdtpxrstock-5m005930:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkcx908ns0zdx65h2gxzv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:00:00raw250,250원251,000원249,000원249,500원293,794
cmtgjdw0l08ml0zdxaas6ssppstock-5m005930:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw0e08mk0zdxdtuyn9821
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:55:00raw252,500원252,500원250,000원250,250원164,065
cmtgj7hav08l90zdx1esg7xt4stock-5m005930:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hai08l80zdxq1yl9p7y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:50:00raw250,750원253,000원250,500원252,500원217,845
cmtgj11ep08k30zdxrxbc1ga6stock-5m005930:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:172026-08-31 09:55:17cmtgj11ej08k20zdxccubo53m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:45:00raw252,000원252,500원250,500원250,750원179,260
cmtgiumu208in0zdxcjbb7byrstock-5m005930:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiumtx08im0zdx2uxcovrl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:40:00raw252,000원253,000원251,500원252,250원162,403
cmtgio6r108hf0zdxvvs5gtnfstock-5m005930:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6qo08he0zdx22l9o47s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:35:00raw252,250원253,000원251,000원252,000원195,233
cmtgihr9108g70zdxqyug3bwmstock-5m005930:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihr8p08g60zdxk8gc3hzv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:30:00raw251,250원253,000원251,000원252,250원330,881
cmtgibd0o08ez0zdx013hsm5bstock-5m005930:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:192026-08-31 09:35:19cmtgibd0i08ey0zdxgzqmijip1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:25:00raw251,250원251,500원250,500원251,250원174,812
cmtgi4z8n08dn0zdxh55hydpistock-5m005930:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4z8c08dm0zdx2i7gc0oc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:20:00raw249,000원251,500원248,500원251,250원244,354
cmtghygpu08cf0zdx9cdw90xustock-5m005930:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygpn08ce0zdx4ry6s9zj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:15:00raw248,500원250,000원248,500원248,500원251,960
cmtghs18w08b10zdxpwtlvkrdstock-5m005930:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs18q08b00zdxolmi0c7i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:10:00raw247,500원249,000원247,000원248,750원315,459
cmtghllaw089v0zdxv5ux3grnstock-5m005930:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllaq089u0zdxr27txkq41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:05:00raw247,500원248,000원246,000원247,500원561,982
cmth0cfiu0b1f0zdxhk7pj339stock005930:202608312026-08-31dayperiod2026-08-31 18:00:022026-08-31 18:00:02cmth0cfii0b1e0zdx1wlpbf491
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-31 09:00:00raw249,000원260,000원246,000원260,000원17,009,810
cmtghf6fj088l0zdxcuegielmstock-5m005930:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6f2088k0zdxsnxpxybi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:00:00raw249,000원250,500원247,000원247,000원1,219,937
cmtcl15i5085y0zdx44yrh5kestock-5m005930:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15hz085x0zdx79ffh19h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 15:30:00raw258,500원258,500원258,500원258,500원0
cmtckupq4084m0zdxkx00swlsstock-5m005930:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckupq0084l0zdxgnymttl41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 15:25:00raw258,500원258,500원258,500원258,500원0
cmtckoatb083g0zdxwk027wejstock-5m005930:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoasz083f0zdxb0rpwkh61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 15:20:00raw258,500원258,500원258,500원258,500원0
cmtckhv2908220zdxzc403gjkstock-5m005930:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv2308210zdx22zwfw1m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 15:15:00raw257,000원258,000원257,000원257,500원246,844
cmtckbfbh080u0zdx5o0vo5q5stock-5m005930:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfbc080t0zdx14mljtf51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 15:10:00raw256,750원257,500원256,500원257,250원253,145
cmtck50du07zm0zdxv127k9v2stock-5m005930:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50dj07zl0zdxi0ojsrfz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 15:05:00raw256,500원257,000원256,000원256,500원224,693
cmtcjykt507ya0zdxqtvfweqwstock-5m005930:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:172026-08-28 15:10:17cmtcjykt007y90zdxiecvh3dt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 15:00:00raw256,500원257,000원256,000원256,750원256,182
cmtcjs4y207x20zdx5dplmachstock-5m005930:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs4xy07x10zdx1r1wh8hv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:55:00raw256,500원257,000원256,500원256,500원136,413
cmtcjlrrc07vs0zdx1tusnyx7stock-5m005930:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrqz07vr0zdx0xo06ago1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:50:00raw256,500원257,500원256,500원256,500원202,301
cmtcjfaaa07ug0zdx4qjgtakastock-5m005930:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:172026-08-28 14:55:17cmtcjfaa507uf0zdxyizhqyqn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:45:00raw257,000원257,250원256,500원256,750원138,738
cmtcj8ukv07t60zdx2kays4wjstock-5m005930:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8ukm07t50zdx88rm4u831
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:40:00raw256,500원257,500원256,500원257,000원140,356
cmtcj2fuq07ru0zdx7kgeyr6pstock-5m005930:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2ftq07rt0zdxdlsb4hkm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:35:00raw257,250원257,500원256,500원256,500원157,996
cmtciw00f07qk0zdx8hb0mwz6stock-5m005930:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw00a07qj0zdxqoij4znf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:30:00raw258,250원258,500원257,000원257,500원139,673
cmtcipk6u07pe0zdxpfrfb750stock-5m005930:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipk6k07pd0zdxtccto4u71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:25:00raw258,000원259,000원257,500원258,000원222,261
cmtcij58307o20zdxar3wz8xystock-5m005930:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij57s07o10zdxmhp4xkxb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:20:00raw257,250원258,000원257,000원257,500원163,306
cmtcicpj607mq0zdxv7svfjihstock-5m005930:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpiv07mp0zdxcozjcp5j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:15:00raw257,500원258,000원257,000원257,250원145,039
cmtci69sa07lk0zdxnps7q7zrstock-5m005930:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69s607lj0zdx1pimd0go1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:10:00raw258,000원258,250원257,000원257,750원301,983
cmtchzvna07k80zdxu5rcc8t6stock-5m005930:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvmu07k70zdxq6wmwa241
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:05:00raw258,500원258,500원258,000원258,000원128,959
cmtchtf5s07j00zdxedshmihgstock-5m005930:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtf5l07iz0zdxfdg2hk361
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:00:00raw258,250원258,500원258,000원258,500원105,366
2,414건 중 1,101–1,150← 이전23 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬