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
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
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
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
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
cmt2klc7t07e10zcgcarr9ekgstock-5m005930:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klc7b07e00zcg0bn2h0n21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 15:20:00raw280,750원280,750원280,750원280,750원0
cmt2kewgo07cp0zcgt44evlnostock-5m005930:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewgf07co0zcgkxabibtb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 15:15:00raw281,500원281,500원280,500원280,750원170,689
cmt2k8gra07bh0zcgqh1rfcnvstock-5m005930:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gqz07bg0zcgkukxw65p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 15:10:00raw279,500원281,500원279,500원281,000원292,881
cmt2k21tv07a70zcg0xti80testock-5m005930:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21st07a60zcgsj7jviba1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 15:05:00raw281,000원281,500원279,500원279,500원255,308
cmt2jvm35078t0zcgonb7jyjystock-5m005930:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:172026-08-21 15:10:17cmt2jvm2z078s0zcg7ddrb4n01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 15:00:00raw281,500원282,000원281,000원281,000원244,541
cmt2jp6e0077l0zcggsd5n44dstock-5m005930:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6dr077k0zcgg7w8uef81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:55:00raw281,500원282,500원281,000원281,000원270,804
cmt2jit8i07690zcghm8wut7dstock-5m005930:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jit8007680zcgx1p2hzwb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:50:00raw281,500원282,000원281,000원281,500원248,890
cmt2jcbqb074z0zcgus2e20fsstock-5m005930:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:172026-08-21 14:55:17cmt2jcbq6074y0zcgpj08skr61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:45:00raw283,000원283,000원281,000원281,000원280,601
cmt2j5w96073r0zcggh9qrv88stock-5m005930:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:172026-08-21 14:50:17cmt2j5w90073q0zcgs6ekgi391
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:40:00raw284,000원284,500원282,500원282,750원359,535
cmt2izgay072h0zcgzh8ybf19stock-5m005930:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgas072g0zcglkvx6izb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:35:00raw284,000원284,500원283,500원284,000원322,478
cmt2it1ec07170zcgv6r4qap4stock-5m005930:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1df07160zcgsv893d3p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:30:00raw284,250원284,500원283,500원284,000원335,902
cmt2imlo206zz0zcgihav5ca6stock-5m005930:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlnt06zy0zcgwkofpiz61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:25:00raw284,750원285,000원283,500원284,000원313,925
cmt2ig5xt06yl0zcguwqhivobstock-5m005930:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig5xi06yk0zcgyxnn0e8f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:20:00raw285,000원285,000원284,000원284,750원440,459
cmt2i9r5906xd0zcg3yvitx5qstock-5m005930:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r4j06xc0zcg72wlj9vl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:15:00raw284,000원285,000원283,000원284,750원445,823
cmt2i3bsl06w30zcgiqi8xp6zstock-5m005930:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bsf06w20zcgk8h20wr91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:10:00raw282,500원284,500원282,000원284,000원548,874
cmt2hwvlk06uv0zcg6rcgwzbastock-5m005930:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvkg06uu0zcgv72jfehh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:05:00raw281,500원283,500원281,250원282,500원742,672
cmt2hqfvi06tj0zcgayxt4a6vstock-5m005930:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqfv906ti0zcgv7adysgf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:00:00raw279,500원281,500원279,500원281,500원539,153
cmt2hk11w06sb0zcgfqdr3ud6stock-5m005930:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk11s06sa0zcg3ghptbk01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:55:00raw280,000원280,500원279,500원279,500원327,809
cmt2hdmqp06qx0zcg2l76wu5xstock-5m005930:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmqb06qw0zcgwywysv341
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:50:00raw279,750원280,500원279,000원280,000원420,621
cmt2h75hb06pr0zcgffrxodqwstock-5m005930:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75h506pq0zcgjvgsshyo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:45:00raw279,000원280,000원278,500원279,750원492,430
cmt2h0qkf06of0zcgzkht05ccstock-5m005930:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qju06oe0zcgtqomop741
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:40:00raw277,500원279,000원277,250원279,000원215,608
cmt2guau506n70zcgmhgulxdqstock-5m005930:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guatw06n60zcgkylxaq6p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:35:00raw277,500원278,000원277,000원277,500원154,739
cmt2gnv4406lv0zcgbsoi3qp4stock-5m005930:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv3y06lu0zcgoa79o5b51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:30:00raw277,250원278,500원277,000원277,500원191,588
cmt2ghg6x06kn0zcgumzn3h7tstock-5m005930:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghg6f06km0zcgl1thokyh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:25:00raw278,500원278,500원277,000원277,500원332,701
cmt2gb0ue06j70zcg98ttx466stock-5m005930:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb0u506j60zcgddygiei31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:20:00raw278,750원279,000원277,500원278,250원300,509
cmt2g4ks706hz0zcgqe9f1vlastock-5m005930:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kri06hy0zcgbfnszw8v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:15:00raw279,000원280,000원278,500원278,500원179,294
cmt2fy54b06gt0zcgs7do85costock-5m005930:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy54706gs0zcgam6deb9t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:10:00raw279,000원279,500원278,500원279,000원196,963
cmt2frq7x06fj0zcghdpwf3xvstock-5m005930:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frq7u06fi0zcgwmhe6z9q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:05:00raw279,000원279,500원278,500원279,250원147,674
cmt2flacm06e70zcg2by66ywdstock-5m005930:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flaca06e60zcgwadau8ei1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:00:00raw278,750원279,500원278,000원279,000원200,863
cmt2feumr06cz0zcgy60qxa9jstock-5m005930:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feumn06cy0zcg6nsyukqr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:55:00raw277,500원279,000원277,500원278,750원145,817
cmt2f8fng06bn0zcgb1ogouwzstock-5m005930:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:172026-08-21 13:00:17cmt2f8fnb06bm0zcgx1cm40ls1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:50:00raw278,750원279,000원277,500원278,000원205,326
cmt2f1zy606af0zcgwtcc1xu7stock-5m005930:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f1zxu06ae0zcgh5xc1nlg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:45:00raw278,750원279,500원278,500원278,750원170,120
cmt2evk7806910zcgfmfs0e9rstock-5m005930:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evk6z06900zcgwf38jpds1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:40:00raw279,500원279,500원278,500원278,750원93,519
cmt2ep58o067p0zcgtf6dvt9dstock-5m005930:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep58j067o0zcgdz7lzigu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:35:00raw279,500원280,000원279,000원279,500원113,245
cmt2eipjc066l0zcgj6na7q3tstock-5m005930:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipj1066k0zcgpvwz2ifn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:30:00raw279,250원280,000원279,000원279,750원138,157
2,451건 중 1,551–1,600← 이전32 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬