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
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
cmt14smo704h20zcg3ywnsl1jstock-5m005930:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smnu04h10zcg8gi9d3zt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 15:10:00raw269,000원271,500원269,000원271,000원756,848
cmt14m6sd04fq0zcgdel86rzzstock-5m005930:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6s804fp0zcgs2d4wb4o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 15:05:00raw267,500원269,500원267,500원269,500원244,191
cmt14fr2v04ea0zcgmog628snstock-5m005930:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr2p04e90zcgy2satvy91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 15:00:00raw267,000원268,500원267,000원267,500원182,662
cmt149c5n04d40zcgp387n7i7stock-5m005930:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149c5504d30zcg8qlpidcg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:55:00raw268,000원269,000원266,500원267,000원305,216
cmt142wfs04bw0zcgq69so5chstock-5m005930:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:172026-08-20 15:00:17cmt142wfp04bv0zcgvxd2imc41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:50:00raw268,500원269,000원267,500원268,000원228,037
cmt13wgpr04ao0zcg71ysxudystock-5m005930:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgpn04an0zcgknk7gc2m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:45:00raw269,250원269,500원268,500원268,500원110,840
cmt13q1rx049c0zcg5trp2x1bstock-5m005930:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1rm049b0zcgqc48ri131
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:40:00raw269,500원270,000원268,750원269,250원113,281
cmt13jm7l04820zcg3a8jmwwsstock-5m005930:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jm7b04810zcgmz6wxjb11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:35:00raw270,000원270,500원269,500원269,500원147,787
cmt13d6du046u0zcgs02u3j3nstock-5m005930:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6df046t0zcg3xhejwnm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:30:00raw269,500원270,500원269,250원270,000원293,490
cmt136qp1045g0zcgavv23r3estock-5m005930:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qor045f0zcggy3ed37v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:25:00raw268,750원270,500원268,500원269,500원476,856
cmt130bos04480zcgwyghralcstock-5m005930:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bon04470zcglc2kp4l81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:20:00raw269,000원269,000원268,000원269,000원122,654
cmt12tw4d042y0zcg7a9f7yhlstock-5m005930:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:172026-08-20 14:25:17cmt12tw42042x0zcgkhov4t961
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:15:00raw267,750원269,000원267,500원269,000원140,736
cmt12ng9u041q0zcgu5m104ristock-5m005930:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ng9p041p0zcgj8yx80pn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:10:00raw267,250원268,000원266,500원267,500원135,710
cmt12h1d7040c0zcg4vibc52istock-5m005930:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1cw040b0zcg9swxgvzl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:05:00raw267,500원268,000원266,500원267,500원162,963
cmt12almu03z40zcgjye5gynhstock-5m005930:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:172026-08-20 14:10:17cmt12almj03z30zcgexyxhryo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:00:00raw268,250원269,000원266,500원267,500원367,432
cmt1245ww03xw0zcg9mpjlenestock-5m005930:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt1245wn03xv0zcgwrvpq05y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:55:00raw268,750원269,000원268,000원268,250원157,991
cmt11xt3603wk0zcg23c0u1aestock-5m005930:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:202026-08-20 14:00:20cmt11xt2x03wj0zcgf0q1tuys1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:50:00raw269,500원270,000원268,500원268,750원244,432
cmt11rb9603v80zcg7yty6kusstock-5m005930:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:172026-08-20 13:55:17cmt11rb8u03v70zcgq1ypve0h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:45:00raw269,500원270,000원269,000원269,500원90,162
cmt11kvj703u00zcgwsdzvdgystock-5m005930:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvj303tz0zcgzv9pb8fs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:40:00raw269,000원270,000원269,000원269,500원205,063
cmt11efu303sq0zcgyeoc32bestock-5m005930:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efty03sp0zcgmhudg8td1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:35:00raw269,750원270,000원269,000원269,500원115,857
cmt1180wm03ri0zcgy16eulhvstock-5m005930:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt1180wb03rh0zcg7ukrhvsr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:30:00raw270,500원270,500원269,500원269,750원158,081
cmt111l7703q80zcglfvsym6zstock-5m005930:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111l6y03q70zcgr2sysc0c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:25:00raw270,750원271,000원270,000원270,500원175,429
cmt10v5hy03ou0zcgccssh77istock-5m005930:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5hc03ot0zcgpfm7n1kw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:20:00raw272,000원272,000원270,500원270,500원149,142
cmt10oqje03nk0zcgfc5oz0u3stock-5m005930:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqj103nj0zcgnfxlcbov1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:15:00raw271,750원272,000원271,000원271,500원264,680
cmt10iaz903me0zcgbkzxlb3cstock-5m005930:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10iayy03md0zcg79h73fd91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:10:00raw271,500원272,000원271,000원272,000원351,391
cmt10bv8803l00zcgq5upd92ostock-5m005930:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bv8203kz0zcgtsj3zlhr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:05:00raw270,500원271,500원270,500원271,500원210,992
cmt105g5i03jo0zcge6kz1pn4stock-5m005930:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g5d03jn0zcgby7dj58o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:00:00raw269,750원271,000원269,500원270,750원214,153
cmt0zz0fg03ii0zcgp1dtmyf6stock-5m005930:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:05:172026-08-20 13:05:17cmt0zz0fb03ih0zcgs7ea3qpe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:55:00raw269,750원270,500원269,500원269,750원138,165
cmt0zsl9903h60zcg9myna2r7stock-5m005930:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zsl8w03h50zcg08nty49d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:50:00raw269,750원270,500원269,500원270,000원348,971
cmt0zm51103g00zcgnx1ubs87stock-5m005930:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm50q03fz0zcgnttnoveu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:45:00raw269,250원270,000원269,000원270,000원184,467
cmt0zfq2u03eo0zcgza28or4sstock-5m005930:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq2n03en0zcgqf3clcrg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:40:00raw268,500원269,500원268,500원269,500원118,225
cmt0z9adv03de0zcg9box9hmkstock-5m005930:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9ade03dd0zcgbpgf2mqt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:35:00raw268,000원269,000원267,500원268,750원204,856
cmt0z2un203c20zcgmfip6sfrstock-5m005930:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2umx03c10zcgj8c6y6m21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:30:00raw268,500원268,750원268,000원268,000원90,707
cmt0ywfut03au0zcg73rs8dpdstock-5m005930:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfun03at0zcgo8k5ckhi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:25:00raw269,500원269,750원268,000원268,500원132,673
cmt0yq014039i0zcg45tjbgc9stock-5m005930:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:172026-08-20 12:30:17cmt0yq00o039h0zcgk6n7d7lb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:20:00raw269,500원270,000원269,000원270,000원115,865
cmt0yjkae038c0zcgluaibnx1stock-5m005930:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjka8038b0zcgomgwz20c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:15:00raw269,000원270,000원269,000원269,500원126,078
cmt0yd4ks03700zcgvpvc7ug3stock-5m005930:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4kn036z0zcgkblfzgzl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:10:00raw268,750원269,500원267,500원269,250원120,038
cmt0y6pmw035q0zcgy3561shzstock-5m005930:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:172026-08-20 12:15:17cmt0y6pml035p0zcgvyf0kndy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:05:00raw269,000원270,000원268,500원268,750원189,655
cmt0y09xg034i0zcg4ogo2zrlstock-5m005930:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y09x5034h0zcgthcq5u3r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:00:00raw269,500원269,500원268,000원268,500원146,689
cmt0xtu7x03380zcgtyrw4chostock-5m005930:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtu7l03370zcgi7dnozqs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:55:00raw268,000원269,500원267,500원269,000원220,640
cmt0xnfaz031w0zcgefmv0hurstock-5m005930:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnf9x031v0zcgz61o99oe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:50:00raw268,500원269,000원267,500원268,000원205,600
cmt0xgzka030o0zcgmiqivgvpstock-5m005930:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzk1030n0zcggp8522jg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:45:00raw269,500원270,500원268,000원268,500원314,050
cmt0xaju802z80zcg13nqmilbstock-5m005930:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xaju202z70zcggaeudihv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:40:00raw270,000원270,500원269,500원270,000원200,327
cmt0x44wg02y00zcg1tcpbzw0stock-5m005930:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x44w502xz0zcgukrdf1v11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:35:00raw271,000원271,500원269,500원270,000원191,048
cmt0wxp6v02wu0zcgmgo5ldf6stock-5m005930:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:172026-08-20 11:40:17cmt0wxp6q02wt0zcgeqqim9rn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:30:00raw270,000원271,000원268,500원271,000원276,464
cmt0wr9tl02vg0zcg135kuwqvstock-5m005930:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:172026-08-20 11:35:18cmt0wr9t702vf0zcgiaxhd25h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:25:00raw268,750원270,000원268,000원269,500원285,071
cmt0wku0t02ua0zcga1wne6xzstock-5m005930:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku0i02u90zcg9aw4puna1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:20:00raw270,000원270,500원267,500원268,500원484,382
2,457건 중 1,651–1,700← 이전34 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬