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
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
cmt7ydwy100bk10d4ek6qa9i4stock-5m005930:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydwxw00bj10d4pv66h0gp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:45:00raw249,500원250,000원247,500원248,000원633,387
cmt7y7i0900aa10d4jttd0eqbstock-5m005930:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:172026-08-25 09:50:17cmt7y7hzy00a910d4ibhdzgny1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:40:00raw249,000원250,000원248,500원249,500원385,925
cmt7y12a6008w10d4v9jw581astock-5m005930:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12a2008v10d4hc6n7r0c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:35:00raw249,500원251,000원249,000원249,500원288,438
cmt7xumxd007q10d4bwews1y3stock-5m005930:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xumx8007p10d4w7bmfu4i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:30:00raw249,500원250,000원248,500원249,250원317,081
cmt7xo8a8006c10d4tfth8p52stock-5m005930:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:182026-08-25 09:35:18cmt7xo8a4006b10d488a5pcl51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:25:00raw247,500원250,000원247,500원249,500원405,211
cmt7xhrwd005610d4n2fi6cc1stock-5m005930:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhrw8005510d4efenbbcy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:20:00raw246,500원248,000원245,500원248,000원393,682
cmt7xbdcg003s10d4lf2cfemxstock-5m005930:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:182026-08-25 09:25:18cmt7xbdc4003r10d41yaoa9f21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:15:00raw246,750원247,000원245,000원246,000원611,144
cmt7x4x9p002k10d4shoeoib6stock-5m005930:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4x9e002j10d4d7izzf111
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:10:00raw247,000원248,500원246,000원246,750원433,651
cmt7wyhot001c10d4paxg4rn7stock-5m005930:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhoo001b10d4oasrt8341
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:05:00raw247,750원248,500원246,000원247,000원773,165
cmt9v56hc01cc0zdxsd7wagdkstock005930:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56h501cb0zdxw2bn051d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-25 09:00:00raw249,000원258,000원245,000원257,000원21,617,407
cmt7ws3vf000210d4di01lytastock-5m005930:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws3uu000110d46ua24uy61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:00:00raw249,000원251,000원247,500원248,000원1,627,764
cmt6v9qos02ro0zefcnn3pjspstock-5m005930:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qoo02rn0zef9k5sw5my1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 15:30:00raw258,000원258,000원258,000원258,000원0
cmt6v3bqy02qg0zef8qz46wk1stock-5m005930:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bqo02qf0zef8xbqyuyk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 15:25:00raw258,000원258,000원258,000원258,000원0
cmt6uww1202p60zeftx942i4nstock-5m005930:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:172026-08-24 15:30:17cmt6uww0202p50zefogaz52a11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 15:20:00raw257,500원257,500원257,500원257,500원0
cmt6uqg9q02nu0zefbc8nsy6astock-5m005930:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqg9l02nt0zefcqhnjpe31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 15:15:00raw256,500원257,500원256,500원257,500원342,055
cmt6uk1c702mg0zef90k0z33cstock-5m005930:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1c102mf0zefz3uuqs381
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 15:10:00raw256,250원257,500원256,000원256,500원463,475
cmt6udm1302l60zefkt8aa9d7stock-5m005930:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm0s02l50zefys35nap01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 15:05:00raw256,500원256,750원256,000원256,250원221,294
cmt6u75w102k20zefxod9iqmustock-5m005930:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u75vq02k10zefpcs93g291
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 15:00:00raw257,000원257,000원256,000원256,500원274,928
cmt6u0q6y02is0zefkhgpmrhgstock-5m005930:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0q6s02ir0zefsm3ob3mq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 14:55:00raw256,250원257,500원256,000원257,000원337,702
cmt6tud3t02hi0zef7fv88187stock-5m005930:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud2p02hh0zef14x9gmjl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 14:50:00raw256,250원257,000원256,000원256,250원408,049
cmt6tnvk802g40zef3th26paistock-5m005930:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvjy02g30zefbzw6ngf51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 14:45:00raw256,500원257,000원256,000원256,500원255,343
cmt6thfw502ew0zefksbchy9estock-5m005930:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfw102ev0zefnxvxxxnr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 14:40:00raw256,750원257,500원256,500원256,500원275,563
cmt6tb1uj02do0zef2wnoy05hstock-5m005930:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1u802dn0zefhesgg7ev1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 14:35:00raw256,500원257,000원256,250원257,000원202,191
cmt6t4lw302ce0zefednfs65vstock-5m005930:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lvh02cd0zefsk49xre71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 14:30:00raw257,250원257,500원256,000원256,250원317,187
cmt6sy5fg02b40zefni56wosystock-5m005930:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5f602b30zefk7dppdv01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 14:25:00raw258,250원258,500원257,000원257,250원242,432
cmt6srtyd029q0zefldkbrlj5stock-5m005930:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6srty2029p0zefuoxntz091
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 14:20:00raw258,250원258,500원257,500원258,250원190,233
cmt6slaro028g0zef9tqbyw8qstock-5m005930:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:172026-08-24 14:25:17cmt6slarj028f0zefumwz6cpa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 14:15:00raw259,500원259,500원258,000원258,250원325,314
cmt6seviy02760zef1pumvjzpstock-5m005930:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevit02750zefgked3sts1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 14:10:00raw258,500원259,500원258,500원259,250원210,753
cmt6s8g6702600zefxjiwl4eastock-5m005930:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g5p025z0zefhxc6da691
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 14:05:00raw257,500원259,250원257,500원258,500원359,972
cmt6s237t024q0zefv50znhv1stock-5m005930:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s237n024p0zef10x3ict51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 14:00:00raw257,000원258,000원256,500원257,500원318,963
cmt6rvkq9023a0zefhi09vlxqstock-5m005930:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkps02390zefgnemcz9u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:55:00raw257,000원257,500원256,500원257,000원188,074
cmt6rp5fk02260zefhxhzaibystock-5m005930:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:172026-08-24 14:00:17cmt6rp5ff02250zef6myj9ds61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:50:00raw257,000원258,000원256,500원257,000원328,604
cmt6ripxq020u0zef5lyacys0stock-5m005930:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:172026-08-24 13:55:17cmt6ripxl020t0zefp2xo9uxr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:45:00raw257,750원258,000원257,000원257,500원294,788
cmt6rcbgt01zg0zef8tyw0z0estock-5m005930:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbga01zf0zef5s67oujp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:40:00raw257,000원258,000원256,500원258,000원317,792
cmt6r5uih01y80zef5scclot0stock-5m005930:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5uia01y70zef4ghsclpl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:35:00raw256,750원257,500원256,000원257,000원309,716
cmt6qzfm001x00zefxbjx5vhtstock-5m005930:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzflo01wz0zefd8kbjyc61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:30:00raw256,250원257,000원256,000원256,750원277,061
cmt6qszum01vq0zefrb21nmbqstock-5m005930:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszue01vp0zefpwe10v2v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:25:00raw256,000원256,500원255,500원256,500원302,519
cmt6qmk3t01ug0zefz3yw193bstock-5m005930:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk3o01uf0zefzo9c3j2z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:20:00raw256,750원257,500원256,000원256,500원409,112
cmt6qg56d01t80zefcd9q4t8sstock-5m005930:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg56301t70zefxb75jw2i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:15:00raw257,250원257,500원256,500원256,750원293,163
cmt6q9pfy01ry0zefq2376t61stock-5m005930:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:172026-08-24 13:20:17cmt6q9pft01rx0zefozr3c0a41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:10:00raw256,500원257,500원256,000원257,250원330,608
cmt6q3bw601qo0zef3vds8dacstock-5m005930:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3bw001qn0zefk5qhs1e61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:05:00raw256,500원256,500원255,500원256,500원256,112
cmt6pwwft01p80zefcovkxesvstock-5m005930:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwfi01p70zefkjp8f3zf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:00:00raw255,750원256,500원255,000원256,000원430,094
cmt6pqf1c01o20zeffjh3mrcvstock-5m005930:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:172026-08-24 13:05:17cmt6pqf1601o10zefy3ekbxrw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:55:00raw256,000원256,000원255,000원255,500원371,472
cmt6pjzf601mq0zefstxm43xkstock-5m005930:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzeu01mp0zef848grrcp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:50:00raw257,000원257,000원255,500원256,000원456,505
cmt6pdjme01lk0zefrw9pik8hstock-5m005930:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjm801lj0zefyv0xaggl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:45:00raw256,750원257,000원256,000원256,500원271,746
cmt6p752v01ka0zeft6nkuy97stock-5m005930:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p752r01k90zefg6hg2krk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:40:00raw257,000원257,500원256,500원256,750원274,866
2,433건 중 1,451–1,500← 이전30 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬