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
cmthygw8b00bg10gkj63i5gp1stock-5m005930:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygw7z00bf10gkcq53cg2i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:45:00raw258,500원259,000원258,000원258,500원227,947
cmthyagk200aa10gkvkz7wsf9stock-5m005930:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagjq00a910gk2a60er2w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:40:00raw257,000원259,000원256,500원258,500원216,356
cmthy40z5009010gki1e4ffr7stock-5m005930:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy40z0008z10gkkn1s8acg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:35:00raw256,750원258,000원256,250원257,000원134,142
cmthxxmyn007o10gkgvdyklulstock-5m005930:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxmyb007n10gkei6q5o251
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:30:00raw256,500원258,000원256,000원256,750원278,679
cmthxr65c006e10gk34hnc5w0stock-5m005930:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:172026-09-01 09:35:17cmthxr64z006d10gko5y968bc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:25:00raw256,000원257,500원255,500원257,000원312,838
cmthxkspr005610gkc4wu64wjstock-5m005930:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxkspl005510gkge2rpuf51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:20:00raw255,500원256,000원255,000원256,000원131,038
cmthxebmc003u10gkxu8k9oqhstock-5m005930:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxeblz003t10gkp2twv3sy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:15:00raw254,250원256,500원254,000원255,750원243,423
cmthx7vsk002i10gky779pd9mstock-5m005930:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:172026-09-01 09:20:17cmthx7vsf002h10gkn0raaaj91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:10:00raw257,000원257,000원254,000원254,250원325,905
cmthx1fzt001c10gk2f1pn25jstock-5m005930:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1fzl001b10gkkn1fr09y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:05:00raw256,500원257,000원255,000원256,500원335,213
cmthwv1gu000210gkjac1j63tstock-5m005930:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1fw000110gk0spdqowb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:00:00raw256,500원257,750원256,000원257,000원773,237
cmveosnzw017110crht1cl9etstock-monthly005930:2026092026-09-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosnzs017010crcru6m4vz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2026-09-01 09:00:00raw256,500원285,500원243,000원268,500원337,498,673
cmtifs9qv00xd10f9pmf2p1okstock005930:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9qi00xc10f911ks0zlt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-01 09:00:00raw256,500원262,500원254,000원261,000원12,765,827
cmtgvcp9u0b090zdxpvm6hpufstock-5m005930:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcp9q0b080zdxkpjozh601
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 15:30:00raw259,000원259,000원259,000원259,000원0
cmtgv6abh0ayx0zdx5xooyc1vstock-5m005930:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6ab50ayw0zdxcfud0o0s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 15:25:00raw259,000원259,000원259,000원259,000원0
cmtguzuqq0axp0zdxq8apbwn3stock-5m005930:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:172026-08-31 15:30:17cmtguzuql0axo0zdxrit2nloc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 15:20:00raw259,000원259,000원259,000원259,000원0
cmtgutf3r0awb0zdxwuywj3tsstock-5m005930:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:17cmtgutf3i0awa0zdxudzc2jm01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 15:15:00raw257,500원259,000원257,250원258,500원241,641
cmtgumzzh0av10zdx9sw8b044stock-5m005930:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgumzz50av00zdxvscag4t61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 15:10:00raw256,750원257,500원256,500원257,500원174,924
cmtgugkc30atv0zdxyeo7dqhdstock-5m005930:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:172026-08-31 15:15:18cmtgugkbt0atu0zdx56ukz8kt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 15:05:00raw257,000원257,500원256,000원256,750원183,157
cmtgua60l0ash0zdxp5kimon1stock-5m005930:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua60b0asg0zdxeqlp3lmu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 15:00:00raw256,250원257,000원255,500원257,000원198,234
cmtgu3ou00ar90zdxiznau5fcstock-5m005930:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3otu0ar80zdxiojn6r741
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:55:00raw256,250원256,500원255,500원256,250원147,050
cmtgtxc4d0aq10zdxml4gi3p5stock-5m005930:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:202026-08-31 15:00:20cmtgtxc400aq00zdxwmzlqryj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:50:00raw257,000원257,500원256,000원256,250원184,124
cmtgtquk50aon0zdx2lsid6pestock-5m005930:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtquk10aom0zdxnkcpppli1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:45:00raw257,500원258,000원257,000원257,250원156,239
cmtgtkehr0anf0zdxs5zbv6t6stock-5m005930:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtkegy0ane0zdxrwpe5jov1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:40:00raw256,750원258,000원256,000원257,500원239,318
cmtgtdziq0am10zdx9sjhumcastock-5m005930:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzim0am00zdxjqu8keo91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:35:00raw256,750원257,500원256,500원256,500원103,733
cmtgt7k360akx0zdxk4xforx7stock-5m005930:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k2z0akw0zdx84xshs2t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:30:00raw258,250원258,500원256,500원256,750원160,864
cmtgt152j0ajl0zdxt8os3i99stock-5m005930:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt15270ajk0zdxpq4qz5t71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:25:00raw257,250원259,000원257,250원258,500원224,301
cmtgsup810ai70zdxkwl5wvthstock-5m005930:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsup7v0ai60zdxc27zwqjz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:20:00raw257,250원257,500원256,500원257,500원234,851
cmtgso9i10ah10zdxnwntp7zgstock-5m005930:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:172026-08-31 14:25:17cmtgso9hw0ah00zdxll3gai951
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:15:00raw257,500원258,000원257,000원257,250원161,836
cmtgshvkg0afr0zdxyinhwo4gstock-5m005930:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:192026-08-31 14:20:19cmtgshvk20afq0zdxp615o5ai1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:10:00raw257,000원258,000원256,000원257,000원194,143
cmtgsbe0j0aef0zdxgpoo2bdsstock-5m005930:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe0d0aee0zdx0wfg7otm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:05:00raw256,000원257,750원255,750원257,000원325,056
cmtgs50jz0ad90zdxxxe8ednustock-5m005930:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:192026-08-31 14:10:19cmtgs50iw0ad80zdxe9oxychy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:00:00raw255,500원256,000원255,500원255,750원79,612
cmtgrykeg0abt0zdxt82io2xrstock-5m005930:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykea0abs0zdxhp8r8n9m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:55:00raw255,500원256,500원255,500원255,500원154,688
cmtgrs3nq0aap0zdxjpmdans9stock-5m005930:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3ng0aao0zdx9elxsqc51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:50:00raw253,250원256,000원253,000원255,750원211,700
cmtgrlsac0a9b0zdx5do6nm5rstock-5m005930:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:222026-08-31 13:55:22cmtgrlsa10a9a0zdxs2iycz9o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:45:00raw253,750원254,000원252,500원253,000원106,979
cmtgrf9ay0a850zdxmvzdsd3ystock-5m005930:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9av0a840zdxjb6h2l351
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:40:00raw254,000원254,500원253,000원253,750원148,372
cmtgr8tjx0a6t0zdxo1hcdytqstock-5m005930:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:172026-08-31 13:45:17cmtgr8tjr0a6s0zdxsq1p4j031
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:35:00raw252,000원254,500원252,000원254,000원153,835
cmtgr2ejx0a5l0zdx0uecz875stock-5m005930:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2eit0a5k0zdxlsnq533d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:30:00raw252,750원252,750원251,500원252,000원147,563
cmtgqvyq90a490zdxwuwddtp4stock-5m005930:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvyq50a480zdxqvsh5ei81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:25:00raw252,250원253,000원252,000원252,500원103,474
cmtgqpj3o0a2z0zdxu8ed26oustock-5m005930:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:172026-08-31 13:30:17cmtgqpj370a2y0zdxpan6o1tt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:20:00raw252,750원252,750원252,000원252,250원87,682
cmtgqj38p0a1r0zdx3wffanhsstock-5m005930:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj38j0a1q0zdxkvvl6vo21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:15:00raw252,000원253,000원251,500원252,500원63,974
cmtgqcoaa0a0h0zdxylsa4e31stock-5m005930:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcoa50a0g0zdxxv1l5vbe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:10:00raw252,250원252,500원251,000원252,000원112,869
cmtgq68lq09z70zdxs00ydvo6stock-5m005930:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68le09z60zdx1d6bt4wp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:05:00raw251,500원252,500원251,000원252,250원100,658
cmtgpzsvm09xx0zdxmx32f345stock-5m005930:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzsvg09xw0zdx36nh34g91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:00:00raw252,000원252,500원251,000원251,750원137,950
cmtgptee209wn0zdxpko9nph0stock-5m005930:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:182026-08-31 13:05:18cmtgptedq09wm0zdxj2ems2nd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:55:00raw252,250원252,500원252,000원252,000원39,386
cmtgpn2q309vd0zdxzyknjt5fstock-5m005930:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2pr09vc0zdxnrgizlsp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:50:00raw252,000원253,000원252,000원252,000원67,818
cmtgpgijf09u30zdxdcmqyzdhstock-5m005930:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgij509u20zdxv5qbhxy71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:45:00raw252,250원253,000원252,000원252,500원67,880
cmtgpa3py09sp0zdxl3qdpmpgstock-5m005930:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:182026-08-31 12:50:18cmtgpa3pd09so0zdxlbn0bs2d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:40:00raw252,500원253,000원252,000원252,000원101,548
cmtgp3nuh09rh0zdxuyozw2crstock-5m005930:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:172026-08-31 12:45:17cmtgp3nu509rg0zdx2lpx5bx01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:35:00raw252,500원253,000원252,000원252,500원103,424
cmtgox86h09q70zdxufigm3jxstock-5m005930:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox86d09q60zdxwj3o2i7h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:30:00raw252,500원253,000원251,500원252,250원119,888
cmtgoqsy209oz0zdxkctlxzcqstock-5m005930:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqsxv09oy0zdxdkmdpf5j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:25:00raw253,500원254,000원252,500원252,750원122,773
4,972건 중 3,501–3,550← 이전71 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬