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
cmt87bfq5013n0zd09wzd3zpwstock-5m005930:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfpm013m0zd0egug9kuq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:55:00raw253,500원254,500원253,500원254,000원174,733
cmt874zza012b0zd0tr2t2dgjstock-5m005930:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt874zz5012a0zd0wgr93mi21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:50:00raw254,000원254,250원253,500원253,750원143,733
cmt86yk95010z0zd0rakyqhn5stock-5m005930:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86yk8y010y0zd0oll2seyq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:45:00raw255,000원255,500원254,000원254,000원272,087
cmt86s5kx00zt0zd0xw6vrohzstock-5m005930:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5kl00zs0zd02t3sa3jb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:40:00raw255,000원256,000원254,500원255,500원349,173
cmt86lpmp00yh0zd0e7uworerstock-5m005930:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:172026-08-25 13:45:17cmt86lpmf00yg0zd04hb4izp11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:35:00raw254,250원255,000원253,500원254,500원229,199
cmt86f9xg00x70zd08xhfwkpistock-5m005930:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86f9x700x60zd0zrrcv88p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:30:00raw254,000원255,000원253,500원254,500원265,727
cmt868uxn00vv0zd09ycfahmrstock-5m005930:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868uxb00vu0zd0610zj1gw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:25:00raw254,500원255,000원253,750원254,000원185,679
cmt862f6t00up0zd0smo3uyobstock-5m005930:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:172026-08-25 13:30:17cmt862f6p00uo0zd0jck8dquc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:20:00raw254,500원255,250원254,250원254,500원200,802
cmt85vzyp00td0zd00soi8573stock-5m005930:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85vzy700tc0zd0vlrn0f8j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:15:00raw254,000원255,000원253,750원254,250원138,459
cmt85pjqg00s50zd0590aqygdstock-5m005930:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjqb00s40zd03ewgj3xg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:10:00raw254,750원254,750원253,000원254,000원217,315
cmt85j4z000qp0zd0cvt2mgh5stock-5m005930:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j4yi00qo0zd0o4q5wwrn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:05:00raw254,500원255,500원254,000원254,750원309,160
cmt85cp6n00pl0zd0afzw35p8stock-5m005930:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:172026-08-25 13:10:17cmt85cp6g00pk0zd03loq45v91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:00:00raw252,500원255,000원252,000원255,000원411,451
cmt856aa300o70zd0m4dvegu8stock-5m005930:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856a9z00o60zd0lqnuw2ve1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:55:00raw251,750원252,500원251,500원252,500원147,733
cmt84zuez00mx0zd0xulbt1b5stock-5m005930:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zueo00mw0zd0s5amo6901
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:50:00raw251,500원252,000원251,000원251,750원97,702
cmt84teol00lp0zd07mlww2zcstock-5m005930:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84teoc00lo0zd0k3lrk3qr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:45:00raw252,750원253,000원251,500원251,750원129,299
cmt84mz3v00kh0zd08gxhfl5vstock-5m005930:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz3q00kg0zd0l6nohwj41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:40:00raw252,750원253,000원252,000원252,500원126,698
cmt84gk0c00j50zd0qz8eb3irstock-5m005930:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk0200j40zd0up6ojx291
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:35:00raw253,750원253,750원252,000원253,000원170,950
cmt84a49x00hv0zd0e7oz2wslstock-5m005930:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a49m00hu0zd0ls46evz01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:30:00raw252,500원254,000원252,000원253,750원187,961
cmt843ok500gl0zd0ealw5160stock-5m005930:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843ojv00gk0zd0nzw4sgfl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:25:00raw250,750원253,000원250,500원252,500원210,026
cmt83x9x000f70zd0jry1elamstock-5m005930:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83x9ww00f60zd0maelhzk81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:20:00raw251,250원252,500원250,500원251,000원148,464
cmt83qtwd00dz0zd07vaywq79stock-5m005930:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:172026-08-25 12:25:17cmt83qtvu00dy0zd01d4of7vf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:15:00raw250,000원251,500원250,000원251,250원113,551
cmt83ke5k00cp0zd02ol6khfqstock-5m005930:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke5g00co0zd0bmx65wim1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:10:00raw250,500원251,000원250,000원250,500원134,516
cmt83dyg300bd0zd065j3wqjustock-5m005930:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dyfw00bc0zd03lpxeky01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:05:00raw250,000원251,000원249,500원250,250원156,057
cmt837jhy00a70zd0ytq7x8l2stock-5m005930:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:172026-08-25 12:10:17cmt837jhi00a60zd07vexkdqc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:00:00raw249,750원250,000원249,500원249,750원62,687
cmt8313rz008v0zd01mef1g8tstock-5m005930:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313rp008u0zd0ohr0a6rn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:55:00raw250,000원250,500원249,000원249,500원173,897
cmt82uoyj007p0zd0qe9pe8j6stock-5m005930:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82uoyc007o0zd0468znk471
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:50:00raw249,500원250,500원249,000원250,000원178,545
cmt82o94400670zd061rkxts6stock-5m005930:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o93q00660zd0rqzipuay1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:45:00raw250,250원250,250원249,500원249,750원185,763
cmt82htex00530zd0hjo6oyoustock-5m005930:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htet00520zd0pc8mrisa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:40:00raw250,750원251,500원250,000원250,250원139,821
cmt82bdos003r0zd072n5kfmvstock-5m005930:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdnx003q0zd0eo21fn5l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:35:00raw251,500원252,000원250,000원250,750원160,477
cmt824ypx002l0zd0wktu73osstock-5m005930:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yps002k0zd0k6v5u2vw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:30:00raw251,250원252,500원250,500원251,750원154,443
cmt81yjvu001b0zd0tlh1a9c7stock-5m005930:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:182026-08-25 11:35:18cmt81yjvm001a0zd0nqgq5rha1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:25:00raw252,000원252,500원250,500원251,250원166,390
cmt81s5ds00010zd0z7f0ioi4stock-5m005930:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5d400000zd0ele9yqh71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:20:00raw251,750원252,000원250,500원252,000원192,434
cmt81lolq00y810d4nshzk5wustock-5m005930:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lole00y710d45nmkbrjd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:15:00raw250,500원252,000원250,500원251,500원178,111
cmt81f8d200x410d4dqwzprlrstock-5m005930:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8cx00x310d4nrnxfzyf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:10:00raw250,750원250,750원250,500원250,750원71,480
cmt818tf900vy10d4yftav8o4stock-5m005930:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tep00vx10d4jph6x7521
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:05:00raw251,750원251,750원250,000원250,500원207,761
cmt812dnx00uq10d4ul0i64nmstock-5m005930:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:172026-08-25 11:10:17cmt812dnt00up10d4geanl6ew1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:00:00raw251,000원252,000원251,000원251,750원166,565
cmt80vxyr00tc10d4c7cnw6rbstock-5m005930:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vxyh00tb10d4w4q7omhu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:55:00raw253,000원253,500원251,000원251,500원214,805
cmt80pjpt00s410d499efgwggstock-5m005930:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pjp200s310d42id8dozt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:50:00raw253,500원253,750원252,000원253,000원312,274
cmt80j3bn00qq10d465w1fqeistock-5m005930:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3bc00qp10d4ecpg2gxn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:45:00raw251,500원254,000원251,500원253,750원419,929
cmt80co0z00pm10d4zpzqez0qstock-5m005930:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co0v00pl10d4os7vt27q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:40:00raw252,000원253,000원251,500원252,000원246,143
cmt8069q900oa10d4mge0on9xstock-5m005930:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069px00o910d4pmhjoyqb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:35:00raw249,000원252,000원249,000원252,000원271,762
cmt7zzu9z00n210d488h3mzvlstock-5m005930:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzu9v00n110d4z5di0fg31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:30:00raw248,000원250,000원248,000원249,000원256,637
cmt7ztdt800ls10d4un38lr1zstock-5m005930:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdsv00lr10d4pbjgnlg41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:25:00raw248,250원248,500원247,500원248,000원243,875
cmt7zmxgi00ke10d4xo7bifvdstock-5m005930:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxg900kd10d4lbu653821
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:20:00raw248,000원249,000원247,500원248,000원254,585
cmt7zgimc00j610d4lcsu268ustock-5m005930:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgim200j510d4zvw5y5fp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:15:00raw248,500원249,000원248,000원248,000원189,271
cmt7za2w600hu10d4vuxqmvx6stock-5m005930:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:172026-08-25 10:20:17cmt7za2w100ht10d40ufriacl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:10:00raw249,250원249,500원248,000원249,000원287,998
cmt7z3n2d00gk10d44ypfkc97stock-5m005930:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n2300gj10d4g3htt0yx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:05:00raw249,000원249,500원248,000원249,250원267,711
cmt7yx98700f810d4qfiy5806stock-5m005930:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx97p00f710d4o9lybs6z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:00:00raw250,500원250,500원248,500원249,000원266,172
cmt7yqsfg00e210d4n9ej5eiastock-5m005930:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:172026-08-25 10:05:17cmt7yqsfb00e110d4am4z84hl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:55:00raw249,000원251,000원249,000원250,500원365,504
cmt7yke2e00cs10d4g5b3a48ystock-5m005930:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke1v00cr10d4a247c5wi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:50:00raw247,750원250,000원247,500원249,000원351,798
2,429건 중 1,401–1,450← 이전29 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬