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
cmt9pz0oj019w0zdxuscxijfcstock-5m005930:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0of019v0zdxoxxhgn941
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 15:25:00raw262,000원262,000원262,000원262,000원0
cmt9pslm5018o0zdx43t1iwx4stock-5m005930:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslm0018n0zdxfqmsp4dj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 15:20:00raw262,000원262,000원262,000원262,000원0
cmt9pm5xb017c0zdx0zs34kq3stock-5m005930:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:172026-08-26 15:25:17cmt9pm5wy017b0zdxjve911n31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 15:15:00raw262,750원263,000원262,000원262,000원120,174
cmt9pfq6z01660zdxgacnhhbmstock-5m005930:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfq6v01650zdxt8ic2ad91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 15:10:00raw262,000원263,000원262,000원262,500원214,224
cmt9p9ahb014q0zdxlrt18re8stock-5m005930:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9ah5014p0zdx4zuflva81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 15:05:00raw262,500원263,000원262,000원262,250원145,454
cmt9p2vk6013k0zdxcdwvouwostock-5m005930:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vjs013j0zdx1hgzgyby1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 15:00:00raw262,750원263,500원262,000원262,250원163,233
cmt9owfuh012a0zdxdwk5i1h9stock-5m005930:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfub01290zdxd15yhe8a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:55:00raw262,000원263,500원262,000원263,000원137,430
cmt9oq04t010w0zdxuziwpdkvstock-5m005930:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq04n010v0zdx03yrz1f91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:50:00raw263,000원263,500원262,000원262,500원155,073
cmt9ojl7600zq0zdxbahv7eocstock-5m005930:20260826:14452026-08-26 14:45:00instantevent2026-08-26 14:55:182026-08-26 14:55:18cmt9ojl6r00zp0zdxqo397urc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:45:00raw263,750원264,500원263,000원263,000원189,426
cmt9od5gw00yi0zdx4eqon7xcstock-5m005930:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5gs00yh0zdxo704zpwz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:40:00raw263,500원264,000원263,000원263,500원182,947
cmt9o6pso00x40zdxdoq5gw4jstock-5m005930:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6ps400x30zdx4iqhre1w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:35:00raw262,750원263,500원262,500원263,000원157,994
cmt9o0atg00vy0zdxlqi0vfu0stock-5m005930:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0atb00vx0zdxgrwon5oz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:30:00raw262,500원263,500원262,000원262,750원189,811
cmt9ntv9q00um0zdxi9u54utkstock-5m005930:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntv9m00ul0zdxbghdneca1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:25:00raw261,750원263,000원260,500원262,000원210,721
cmt9nngnr00t60zdxz3tahmq2stock-5m005930:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngne00t50zdxmhmirmup1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:20:00raw261,500원262,500원261,000원261,500원215,579
cmt9ngznd00s00zdx8bs4092bstock-5m005930:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzn700rz0zdxkfiv0cvx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:15:00raw262,750원263,000원261,500원261,500원273,695
cmt9nakqz00qs0zdx9fnyp32istock-5m005930:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakqu00qr0zdx17omgpq91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:10:00raw264,000원264,000원262,000원262,750원228,612
cmt9n44zc00pk0zdxx6777pkmstock-5m005930:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n44yu00pj0zdxu82ubasb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:05:00raw263,500원264,000원263,000원263,750원170,617
cmt9mxp9k00oa0zdx7m0dgaaustock-5m005930:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxp9d00o90zdxoriivi921
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:00:00raw263,500원264,500원263,500원263,500원137,954
cmt9mraa900my0zdxwy03hu86stock-5m005930:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mraa500mx0zdxqhauc7l51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:55:00raw264,500원265,000원263,500원263,750원186,048
cmt9mkw3c00lo0zdxcmemm1h1stock-5m005930:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw2l00ln0zdxi8o6xald1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:50:00raw264,500원265,500원264,500원264,500원251,259
cmt9meeul00kg0zdxenyhcoq2stock-5m005930:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meeua00kf0zdx4k7i1yz81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:45:00raw264,750원265,000원264,000원264,500원279,256
cmt9m80dy00j00zdxf1wyk8iastock-5m005930:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80dn00iz0zdxyi22z7m41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:40:00raw264,000원265,500원263,500원264,750원216,881
cmt9m1kfi00hu0zdxc9qu8r84stock-5m005930:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:172026-08-26 13:45:18cmt9m1k7800ht0zdxihe4efhr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:35:00raw264,500원265,000원263,500원264,000원173,105
cmt9lv4hc00gm0zdx2rngom9estock-5m005930:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4h800gl0zdxv3kdul8d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:30:00raw264,500원265,500원264,500원264,500원114,267
cmt9lopjf00fa0zdx4zgdhrkmstock-5m005930:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopj500f90zdxg3rmpjft1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:25:00raw264,000원265,500원264,000원265,000원292,932
cmt9lia2m00e00zdx1g476kxjstock-5m005930:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia1s00dz0zdxfvkqbzx11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:20:00raw264,500원265,000원264,000원264,250원187,894
cmt9lbu2d00cm0zdxtjmpv1z0stock-5m005930:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu2200cl0zdxxiqt402k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:15:00raw264,500원265,000원264,500원264,500원92,687
cmt9l5f4s00be0zdxg4lhl6b5stock-5m005930:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f4n00bd0zdxdnlklsoz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:10:00raw264,500원265,500원264,000원264,500원165,581
cmt9kyzk300a60zdx5zro7slrstock-5m005930:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzjk00a50zdxem2v32yw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:05:00raw265,000원265,500원264,000원264,500원323,658
cmt9ksjnw008w0zdxoe13sevwstock-5m005930:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjnr008v0zdx9urxx6671
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:00:00raw265,500원266,000원264,750원265,000원325,253
cmt9km3y5007k0zdxxv02v4q6stock-5m005930:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km3y0007j0zdxop9oo6no1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:55:00raw265,500원266,500원265,000원265,500원353,658
cmt9kfpfw006e0zdx3ttg75fxstock-5m005930:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpfh006d0zdxfho40mfs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:50:00raw265,000원265,500원265,000원265,250원63,846
cmt9k99aj004y0zdxhq2a7obostock-5m005930:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99ae004x0zdx3280nckf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:45:00raw264,000원266,000원264,000원265,000원528,030
cmt9k2tvc00080zdx618xicnpstock-5m005930:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tv700070zdxjpg6cqag1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:40:00raw264,500원265,000원263,500원264,000원225,217
cmt9k2tv100060zdxvbhbrrunstock-5m005930:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tuw00050zdxi39yhtq41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:35:00raw263,750원265,000원263,500원264,500원222,019
cmt9k2tuq00040zdx94kq3dwtstock-5m005930:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tul00030zdxqpnw0q5b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:30:00raw263,500원264,000원263,000원263,500원139,153
cmt9k2tue00020zdxkid9u0rjstock-5m005930:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2ttv00010zdxk66briow1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:25:00raw264,000원264,500원263,500원263,500원220,902
cmt9vi6a301gy0zdxfzyk1p6qstock-5m005930:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi69w01gx0zdxzzx1uqhr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:20:00raw264,500원265,000원264,000원264,000원236,594
cmt9vi69o01gw0zdxjiwul3lystock-5m005930:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi69l01gv0zdx1dol0er61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:15:00raw263,750원265,000원263,500원264,500원236,481
cmt9vi69f01gu0zdxz58sewybstock-5m005930:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi69a01gt0zdxyfztvrde1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:10:00raw264,000원264,000원263,000원263,500원147,945
cmt9vi69401gs0zdx5xqzzr1gstock-5m005930:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi69001gr0zdxmadp34y11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:05:00raw263,250원264,500원263,000원263,750원285,108
cmt9vi68u01gq0zdxzvjv345ustock-5m005930:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi68q01gp0zdxhwukhqmv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:00:00raw263,500원263,500원262,500원263,250원167,377
cmt9vi68k01go0zdxrnpfs7h4stock-5m005930:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi68g01gn0zdx1swsuncn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:55:00raw263,250원264,000원263,000원263,500원204,801
cmt9vi68a01gm0zdx3w5vz7l9stock-5m005930:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi68601gl0zdx3oqvorlr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:50:00raw263,000원264,000원263,000원263,250원150,063
cmt9vi68001gk0zdxho0c0psustock-5m005930:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi67w01gj0zdx4u2pf2yr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:45:00raw264,000원264,500원263,000원263,000원416,687
cmt9vi67p01gi0zdx1gib0la1stock-5m005930:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi67m01gh0zdxw52hfh8p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:40:00raw262,750원264,000원262,750원263,500원328,858
cmt9vi67g01gg0zdx4pyl8knnstock-5m005930:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi67c01gf0zdx1oarech81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:35:00raw261,500원263,500원261,500원262,750원407,576
cmt9vi67601ge0zdxcuo8ws1ostock-5m005930:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi67201gd0zdxw8hzcmz01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:30:00raw261,250원262,000원261,000원261,500원300,480
cmt9vi66v01gc0zdxwsnidblrstock-5m005930:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi66q01gb0zdxtvl0ob6j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:25:00raw260,000원261,500원260,000원261,500원226,425
cmt9vi66j01ga0zdx3h8cw470stock-5m005930:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi66d01g90zdx5ket0fqp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:20:00raw259,500원260,500원259,000원260,000원172,000
2,422건 중 1,301–1,350← 이전27 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬