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
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
cmt6p0qlk01iy0zefz21z946qstock-5m005930:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:192026-08-24 12:45:19cmt6p0qkp01ix0zefa1pmwuw51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:35:00raw257,000원257,500원256,500원257,250원329,374
cmt6ou97x01hq0zefk75dr532stock-5m005930:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou97r01hp0zefjpnvxxab1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:30:00raw257,000원257,500원256,500원257,000원410,909
cmt6onua201gg0zefozw0segwstock-5m005930:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:172026-08-24 12:35:18cmt6onu9b01gf0zef82cuhro71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:25:00raw258,000원258,000원257,000원257,000원215,812
cmt6ohgv501f60zefir5rkgufstock-5m005930:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohguu01f50zefrkh3resu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:20:00raw258,000원258,000원257,000원258,000원225,358
cmt6oaytw01ds0zefbsxmrk7tstock-5m005930:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaytm01dr0zef7cwhyws91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:15:00raw258,000원258,500원257,500원258,000원285,744
cmt6o4jwb01ci0zef14r46kczstock-5m005930:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4jw101ch0zeflnvasxop1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:10:00raw259,000원259,500원257,500원258,000원737,277
cmt6ny45a01ba0zef7plnu4ypstock-5m005930:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny44s01b90zefwu8xxf4l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:05:00raw259,750원260,000원258,500원259,000원400,849
cmt6nrofe01a20zef9gxqiiqtstock-5m005930:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nrof401a10zefm83qzlcm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:00:00raw260,500원260,500원259,000원259,750원253,634
cmt6nl9h5018q0zefo7cyldhustock-5m005930:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9gv018p0zef3wvewjpe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:55:00raw259,500원260,500원259,000원260,500원221,016
cmt6neupx017i0zefjv2h4ptvstock-5m005930:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neupk017h0zefyz8bygdg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:50:00raw260,500원260,500원259,000원259,500원397,287
cmt6n8e1501640zef9ugni7wostock-5m005930:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e0w01630zef09mbozgg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:45:00raw261,000원261,000원260,000원260,500원154,903
cmt6n1z2f014u0zef4hdk36r8stock-5m005930:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z22014t0zef11ilzfn61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:40:00raw261,250원261,500원260,000원260,500원311,923
cmt6mvjhi013i0zefvkz7pe51stock-5m005930:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjhe013h0zefsz1ytho51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:35:00raw261,500원262,000원261,000원261,500원232,602
cmt6mp3ng012e0zef2e5y7o8mstock-5m005930:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3my012d0zef5sn6loec1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:30:00raw261,500원262,000원260,750원261,500원327,277
cmt6minx901100zef5mjiepvkstock-5m005930:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6minwz010z0zefuu3jpg7d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:25:00raw260,250원261,500원260,000원261,000원412,204
cmt6mcgv400zu0zefal3skh5ostock-5m005930:20260824:11202026-08-24 11:20:00instantevent2026-08-24 11:30:282026-08-24 11:30:28cmt6mcgv000zt0zeftmfa1iyz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:20:00raw260,500원261,000원260,000원260,250원150,069
cmt6m5t9r00yi0zefrs5zmy6xstock-5m005930:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5t8h00yh0zefr1pe2zck1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:15:00raw260,000원261,000원260,000원260,500원204,366
cmt6lzdip00x60zeff6vqtmpostock-5m005930:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdij00x50zefojn0jv951
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:10:00raw260,000원260,500원259,500원260,250원234,958
cmt6lsykb00w00zefdvf56qabstock-5m005930:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsyk100vz0zef0zuxjipi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:05:00raw260,500원260,500원259,000원260,000원457,603
cmt6lmiuz00uq0zef04qibzc8stock-5m005930:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmitw00up0zefqwr1bjp51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:00:00raw260,000원260,500원259,500원260,500원683,611
cmt6lg34100tg0zefx8ah12v7stock-5m005930:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg33w00tf0zefw5ubqhl71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:55:00raw261,500원261,500원260,000원260,000원575,706
cmt6l9pgn00s00zefzm63u1cpstock-5m005930:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pgc00rz0zefia24e0401
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:50:00raw262,000원263,000원260,500원261,500원852,067
cmt6l38kp00qw0zefonr3z3ilstock-5m005930:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:172026-08-24 10:55:17cmt6l38k900qv0zef1nj0uppu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:45:00raw262,750원263,000원261,500원261,750원509,140
cmt6kwspn00pk0zefeiga3h9nstock-5m005930:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwspi00pj0zefsa2tm4511
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:40:00raw262,750원263,000원262,500원263,000원227,994
cmt6kqdsn00oa0zefutjudp2rstock-5m005930:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdsf00o90zefdqx2briq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:35:00raw262,500원263,000원261,500원262,750원419,332
cmt6kjy3d00my0zefzcw8mdgcstock-5m005930:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:172026-08-24 10:40:17cmt6kjy2u00mx0zef4z6ozadx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:30:00raw263,250원263,500원262,000원262,000원405,421
cmt6kdibv00lo0zefocbw6oaustock-5m005930:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdibl00ln0zefkz5f9r0g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:25:00raw263,500원264,000원262,500원263,500원243,697
cmt6k73yn00ka0zef0obk5smlstock-5m005930:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:182026-08-24 10:30:18cmt6k73yd00k90zef9eqk74en1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:20:00raw264,000원264,000원263,000원263,000원186,036
cmt6k0no400j60zef5gs8c101stock-5m005930:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:172026-08-24 10:25:17cmt6k0nnm00j50zefvqlmkb561
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:15:00raw264,000원265,000원263,500원264,000원301,120
cmt6ju7wn00hs0zefnq2ux9sastock-5m005930:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju7wg00hr0zefouogpalo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:10:00raw262,500원264,000원262,000원264,000원339,300
cmt6jns7c00gk0zef6o3fq50wstock-5m005930:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jns7100gj0zef04ep9ixv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:05:00raw263,500원264,500원262,000원262,500원506,086
cmt6jhd8l00fe0zef1z5qxrmxstock-5m005930:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:172026-08-24 10:10:17cmt6jhd8a00fd0zef4nwnns1z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:00:00raw264,750원265,000원263,000원263,500원541,504
cmt6jaxi900e40zefgcwtzqo7stock-5m005930:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxi400e30zeffzwrhe621
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 09:55:00raw264,500원265,000원264,000원264,750원302,615
cmt6j4i6600cq0zefgg9wrnrzstock-5m005930:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4i5v00cp0zefdhkx1jpb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 09:50:00raw265,000원265,500원264,000원265,000원409,955
cmt6iy2u800bg0zefpmwpy1fustock-5m005930:20260824:09452026-08-24 09:45:00instantevent2026-08-24 09:55:172026-08-24 09:55:17cmt6iy2tw00bf0zefqix9210g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 09:45:00raw263,000원265,000원262,500원264,750원425,963
cmt6irn4k00a40zef1ydo6otvstock-5m005930:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irn4e00a30zefc3arufij1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 09:40:00raw264,000원265,000원263,000원263,500원511,046
cmt6il7eg008y0zefexiumx4tstock-5m005930:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7eb008x0zefnorm3mwv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 09:35:00raw262,750원264,000원262,000원263,750원410,880
cmt6iesic007o0zefx3u1xhg5stock-5m005930:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6ieshw007n0zefn78n6he31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 09:30:00raw262,500원264,000원261,500원262,750원528,585
cmt6i8cq0006e0zefqqok2v0lstock-5m005930:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cpq006d0zefv8xpuf2x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 09:25:00raw264,000원264,000원261,500원262,000원656,316
cmt6i1zff00540zef2xc1w7d0stock-5m005930:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zf500530zefuf2r33pz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 09:20:00raw265,000원265,000원263,000원264,000원792,595
cmt6hvia4003w0zefhjwtstfbstock-5m005930:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvi9j003v0zef60ovuonj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 09:15:00raw266,250원267,000원264,500원264,500원843,296
cmt6hp2c4002k0zef5bor2icjstock-5m005930:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:172026-08-24 09:20:17cmt6hp2bz002j0zefrygicmx01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 09:10:00raw269,000원269,000원266,000원266,500원670,682
cmt6himlw001c0zefa7yjblfbstock-5m005930:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himlk001b0zefva1qednp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 09:05:00raw266,000원269,000원265,500원269,000원730,857
cmt709gyt02t00zefkq2yi3n0stock005930:202608242026-08-24dayperiod2026-08-24 18:00:022026-08-24 18:00:02cmt709gyh02sz0zefsfa97lgr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-24 09:00:00raw271,500원272,000원255,000원257,000원32,451,480
cmt6hc7xv00020zefsjj9intdstock-5m005930:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc7wr00010zef1mgp8mo11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 09:00:00raw271,500원272,000원265,500원266,000원2,173,417
cmt2ky6u207gl0zcg5rzs33vrstock-5m005930:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky6ta07gk0zcgkv061zj51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 15:30:00raw281,250원281,250원281,250원281,250원0
cmt2krr9m07f70zcgp9xmerq3stock-5m005930:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krr9d07f60zcgmh1jwyn91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 15:25:00raw281,250원281,250원281,250원281,250원0
2,436건 중 1,501–1,550← 이전31 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬