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
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
cmt2ec9st06590zcgjq6sey66stock-5m005930:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2ec9sp06580zcgop0i13ke1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:25:00raw279,250원279,500원278,500원279,250원134,472
cmt2e5vy1063x0zcguzk9xydtstock-5m005930:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5vxx063w0zcgjau2u0p21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:20:00raw279,000원279,500원278,500원279,250원97,539
cmt2dzf5i062n0zcgnjj2iul8stock-5m005930:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf4e062m0zcgbumut8211
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:15:00raw279,000원279,500원278,500원279,000원112,202
cmt2dszj6061f0zcg7v6ow15rstock-5m005930:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszj1061e0zcgkehb6ybb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:10:00raw279,250원280,000원278,500원279,500원171,577
cmt2dmkg106050zcge8ju9mrwstock-5m005930:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkfw06040zcg2oajlct11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:05:00raw279,750원280,000원279,000원279,250원128,341
cmt2dg4qj05yr0zcg7wrkjyoxstock-5m005930:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:172026-08-21 12:10:17cmt2dg4q305yq0zcgikn54n6s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:00:00raw280,500원281,000원279,500원280,000원301,970
cmt2d9oza05xj0zcgyn38rxn8stock-5m005930:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9oz605xi0zcgl0jf3m9w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:55:00raw280,500원280,500원280,000원280,000원51,156
cmt2d3a0v05wb0zcg0363whfrstock-5m005930:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a0n05wa0zcgta4i0e2n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:50:00raw280,500원281,000원280,000원280,250원218,994
cmt2cwub005v30zcgrilar2fastock-5m005930:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:172026-08-21 11:55:17cmt2cwuaf05v20zcgk1b5s8uh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:45:00raw279,000원280,500원278,500원280,000원286,362
cmt2cqeln05tn0zcggdj6cpoqstock-5m005930:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqeld05tm0zcg6n3l2c4z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:40:00raw280,000원280,000원279,000원279,000원94,200
cmt2cjyvb05sb0zcgr3e4eidhstock-5m005930:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyuz05sa0zcghfv1wd121
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:35:00raw279,750원280,500원279,500원279,500원297,744
cmt2cdjwp05r10zcgp7ny672ostock-5m005930:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:172026-08-21 11:40:17cmt2cdjwl05r00zcgq1mozgu31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:30:00raw280,000원280,000원279,000원280,000원151,147
cmt2c7c0i05pz0zcgpfncw0wystock-5m005930:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c0e05py0zcgxjb0qnk71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:25:00raw279,000원280,000원278,500원280,000원210,972
cmt2c0p7b05op0zcgn9xn6qhestock-5m005930:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0p7005oo0zcgnf48vqso1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:20:00raw279,000원280,000원279,000원279,000원208,982
cmt2bu9j105nb0zcg97mtbcimstock-5m005930:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9ir05na0zcgavtu6kn21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:15:00raw279,500원280,500원279,000원279,250원372,172
cmt2bnttf05m50zcgd0pvircqstock-5m005930:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntt205m40zcgczzj0p931
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:10:00raw280,000원280,000원279,000원280,000원252,429
cmt2bhe5805kr0zcgl6ir5nrfstock-5m005930:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe4y05kq0zcgz8dg73761
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:05:00raw278,500원280,000원278,000원280,000원256,095
cmt2baz4w05jl0zcg8ybe12sbstock-5m005930:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2baz4n05jk0zcg3whak3um1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:00:00raw279,000원279,500원277,500원278,250원233,902
cmt2b4jk205ib0zcg7ugf682sstock-5m005930:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:172026-08-21 11:05:17cmt2b4jjy05ia0zcg9dldl54u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:55:00raw278,500원279,500원277,500원279,000원388,987
cmt2ay5x505gz0zcgcjg01hzpstock-5m005930:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay5wy05gy0zcgu6f2iu2t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:50:00raw281,000원281,500원278,000원279,000원528,233
cmt2aropz05fn0zcgqtbuyaeqstock-5m005930:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2aropo05fm0zcgu2uhzvo91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:45:00raw279,750원281,000원278,000원281,000원741,083
cmt2al8zs05e90zcgh4fd5dtbstock-5m005930:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al8zi05e80zcg6wojy46s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:40:00raw274,750원280,000원274,500원279,750원1,152,596
cmt2aet9005d10zcgozy7zjwestock-5m005930:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aet8w05d00zcgzry7a3pf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:35:00raw274,000원275,000원273,000원274,500원313,533
cmt2a8ecd05bv0zcgfm095p69stock-5m005930:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8eba05bu0zcg4j7vcx9j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:30:00raw274,000원274,500원273,000원274,000원234,176
cmt2a1ykt05al0zcgsmal4ftrstock-5m005930:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:172026-08-21 10:35:17cmt2a1yko05ak0zcgvyh9mw071
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:25:00raw274,750원275,500원274,000원274,500원324,895
cmt29vjuo059b0zcghb6aqoawstock-5m005930:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjuj059a0zcg287d7j8k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:20:00raw274,500원275,500원273,000원274,500원430,648
cmt29p3y305810zcgokjzbltqstock-5m005930:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p3xr05800zcg9ifr8udb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:15:00raw273,000원275,000원272,500원274,500원365,934
cmt29iozx056r0zcguosd596fstock-5m005930:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:182026-08-21 10:20:18cmt29iozn056q0zcgembd0ct51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:10:00raw270,750원273,000원270,500원273,000원319,512
cmt29c8h7055j0zcgj6fvo6vpstock-5m005930:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8gk055i0zcgyhn96wyb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:05:00raw271,500원272,000원270,000원270,750원414,383
cmt295sqm05450zcgk6qp9gg9stock-5m005930:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295sqi05440zcg408icc3g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:00:00raw272,000원273,000원271,000원272,000원411,359
cmt28zdt0052v0zcgoqn0o736stock-5m005930:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:172026-08-21 10:05:17cmt28zdsu052u0zcgjbt9fj0i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:55:00raw273,000원273,000원271,500원272,000원491,236
cmt28sy36051p0zcgea5g61j6stock-5m005930:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy2p051o0zcguplbspm41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:50:00raw275,500원276,000원272,000원273,000원685,174
cmt28migz050f0zcgulo9fpr3stock-5m005930:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28migq050e0zcgfnej7f6a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:45:00raw273,500원276,000원273,000원275,500원878,315
cmt28g3em04z10zcgk2fmbv70stock-5m005930:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3ec04z00zcgixkeajvm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:40:00raw273,000원274,000원272,000원273,500원386,080
cmt289nx004xv0zcglz0n5ljsstock-5m005930:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289nwu04xu0zcg6a985k4o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:35:00raw271,750원273,500원270,500원273,000원461,491
cmt2839x504wl0zcgixikz8m1stock-5m005930:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:192026-08-21 09:40:19cmt2839x004wk0zcgr4n2u1wj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:30:00raw270,250원272,000원268,500원272,000원350,221
cmt27wszt04v90zcgt78qcrgjstock-5m005930:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wsz304v80zcgesky9lcn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:25:00raw269,500원271,000원269,000원270,250원218,282
cmt27qd8t04u10zcgnh1529fcstock-5m005930:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qd8o04u00zcggz4asvrf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:20:00raw269,500원271,500원269,500원269,500원320,323
cmt27jxj804sp0zcgzpvp9a6zstock-5m005930:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxj304so0zcghhdch7kp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:15:00raw273,000원273,000원269,000원269,500원516,091
cmt27dilr04rd0zcg7dn0f6d6stock-5m005930:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dil904rc0zcgvacrtkm31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:10:00raw269,000원273,000원269,000원273,000원413,960
cmt2772vx04q10zcgop6eg2b3stock-5m005930:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772vr04q00zcgikp34ugo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:05:00raw268,000원271,000원268,000원269,500원447,614
cmt2pxx1507hv0zcgzknfsu44stock005930:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx0t07hu0zcg7h2010gd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-21 09:00:00raw267,000원285,000원266,000원281,500원27,672,192
cmt270nao04ox0zcg5clncqopstock-5m005930:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:10:172026-08-21 09:10:17cmt270n9z04ow0zcgbpv0c56i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:00:00raw267,000원269,500원266,000원268,000원1,223,599
cmt15icku04m60zcgv0wpw8i3stock-5m005930:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15ickp04m50zcgltbc69cc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 15:30:00raw271,000원271,000원271,000원271,000원0
cmt15bwvd04kw0zcgdpt80s8astock-5m005930:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:172026-08-20 15:35:17cmt15bwv104kv0zcgorn4kptw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 15:25:00raw271,000원271,000원271,000원271,000원0
cmt155h5p04jm0zcggkdvfagestock-5m005930:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h5j04jl0zcg9jhopot81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 15:20:00raw270,500원270,500원270,500원270,500원0
cmt14z1h704i60zcgvoylbzbistock-5m005930:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1gy04i50zcgregciwsu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 15:15:00raw270,500원271,500원269,500원270,500원566,083
2,454건 중 1,601–1,650← 이전33 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬