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
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
cmtgokezt09nn0zdx9ixlc9agstock-5m005930:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:192026-08-31 12:30:20cmtgokezg09nm0zdxmov4jh9j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:20:00raw253,000원254,000원253,000원253,250원94,250
cmtgodxt009mf0zdxvqndwrbbstock-5m005930:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxsr09me0zdxvvlzn4z41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:15:00raw254,000원254,500원253,000원253,250원84,844
cmtgo7i2q09l50zdxs48p81kxstock-5m005930:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i2k09l40zdx3xvap8pc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:10:00raw254,000원255,000원253,500원254,500원243,974
cmtgo134h09jr0zdx8j8sh9testock-5m005930:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo134409jq0zdx768186hl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:05:00raw252,750원254,000원252,500원254,000원142,791
cmtgnuo3k09ih0zdxjoktujqastock-5m005930:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo3b09ig0zdx7x3w9c3p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:00:00raw252,250원253,000원252,250원252,750원118,091
cmtgno7pg09hb0zdx5hx9udf0stock-5m005930:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7p209ha0zdx3nnwvpfy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:55:00raw251,500원252,500원251,000원252,500원93,086
cmtgnhrzo09fx0zdxns2v31l3stock-5m005930:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhrzj09fw0zdxxcu1p1b11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:50:00raw251,250원252,000원251,000원251,500원84,286
cmtgnbd1609ep0zdxgxbd4my3stock-5m005930:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:172026-08-31 11:55:17cmtgnbd1009eo0zdxdek7q8v71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:45:00raw251,000원252,000원250,750원251,250원151,444
cmtgn4xc909dd0zdxshywcadwstock-5m005930:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xbz09dc0zdxgqnc56zc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:40:00raw251,000원251,500원250,500원251,000원65,663
cmtgmyhm209c50zdxpphv69pfstock-5m005930:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhly09c40zdxs7ks0ohz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:35:00raw250,500원251,500원250,500원251,000원90,571
cmtgms2py09ax0zdxi4yntg3fstock-5m005930:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2pu09aw0zdxon4nvcdc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:30:00raw251,000원251,500원250,500원251,000원87,276
cmtgmloey099n0zdx27jseklqstock-5m005930:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlodt099m0zdx2thr2i6c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:25:00raw250,750원252,000원250,500원251,500원124,957
cmtgmf78s098d0zdxzrgwejlestock-5m005930:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf78m098c0zdxpkkz5sq21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:20:00raw251,500원251,500원250,500원250,500원93,012
cmtgm8sbb09710zdxad1s58yystock-5m005930:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8sb409700zdx9sjjc8rg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:15:00raw252,000원252,500원251,000원251,250원85,772
cmtgm2cqc095p0zdxipbp2a81stock-5m005930:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2cpq095o0zdx06d1o7b81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:10:00raw252,000원252,500원251,500원252,000원87,966
cmtglvx1q094h0zdxl9zfflakstock-5m005930:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx1g094g0zdx7zryju6r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:05:00raw251,500원252,500원251,500원251,750원128,452
cmtglph6p09390zdx28kilg74stock-5m005930:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglph6c09380zdxsbbb2kqd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:00:00raw250,500원252,000원250,000원251,500원143,247
cmtglj28i091z0zdx8sydw8rfstock-5m005930:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:172026-08-31 11:05:17cmtglj28e091y0zdx8q12klrf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:55:00raw250,250원251,000원249,500원251,000원183,195
cmtglcmj4090n0zdxib506aqjstock-5m005930:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmj0090m0zdx9imsm1am1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:50:00raw250,500원251,000원250,000원250,500원114,446
cmtgl67rm08zd0zdxupcujsmestock-5m005930:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67qz08zc0zdxc4jtmo9v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:45:00raw250,500원251,000원249,500원250,500원224,872
cmtgkzrvw08xz0zdxy09ywsxastock-5m005930:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzrvr08xy0zdxz5urbe0e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:40:00raw251,250원252,000원250,000원250,500원132,010
cmtgktc7u08wv0zdxcmgvz4b6stock-5m005930:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:172026-08-31 10:45:17cmtgktc7k08wu0zdx1q77eoxr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:35:00raw251,500원252,000원250,000원251,250원167,323
cmtgkmwgd08vh0zdxk1qni21lstock-5m005930:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwg708vg0zdxjwcdi5rh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:30:00raw251,750원252,250원251,000원251,500원162,986
cmtgkghib08ub0zdxc7azhyzcstock-5m005930:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghi508ua0zdxmwoo0teh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:25:00raw250,500원252,000원250,000원251,750원172,614
cmtgka5en08t10zdxyq0etgsbstock-5m005930:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5e508t00zdxwemst5bq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:20:00raw250,500원251,000원249,000원250,500원215,477
cmtgk3mhg08rr0zdx6329s6f7stock-5m005930:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mha08rq0zdxfoyooiha1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:15:00raw250,500원251,000원249,000원250,000원249,437
cmtgjxa6308qd0zdx4e0pquu1stock-5m005930:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxa5q08qc0zdxu9281rke1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:10:00raw249,500원251,000원249,000원250,500원159,593
cmtgjqtek08p10zdxiaihkbyhstock-5m005930:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqteg08p00zdxhscg6glk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:05:00raw249,750원250,500원249,000원249,500원243,935
cmtgjkcxo08nt0zdx8vhdtpxrstock-5m005930:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkcx908ns0zdx65h2gxzv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:00:00raw250,250원251,000원249,000원249,500원293,794
cmtgjdw0l08ml0zdxaas6ssppstock-5m005930:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw0e08mk0zdxdtuyn9821
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:55:00raw252,500원252,500원250,000원250,250원164,065
cmtgj7hav08l90zdx1esg7xt4stock-5m005930:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hai08l80zdxq1yl9p7y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:50:00raw250,750원253,000원250,500원252,500원217,845
cmtgj11ep08k30zdxrxbc1ga6stock-5m005930:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:172026-08-31 09:55:17cmtgj11ej08k20zdxccubo53m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:45:00raw252,000원252,500원250,500원250,750원179,260
cmtgiumu208in0zdxcjbb7byrstock-5m005930:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiumtx08im0zdx2uxcovrl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:40:00raw252,000원253,000원251,500원252,250원162,403
cmtgio6r108hf0zdxvvs5gtnfstock-5m005930:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6qo08he0zdx22l9o47s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:35:00raw252,250원253,000원251,000원252,000원195,233
cmtgihr9108g70zdxqyug3bwmstock-5m005930:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihr8p08g60zdxk8gc3hzv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:30:00raw251,250원253,000원251,000원252,250원330,881
cmtgibd0o08ez0zdx013hsm5bstock-5m005930:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:192026-08-31 09:35:19cmtgibd0i08ey0zdxgzqmijip1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:25:00raw251,250원251,500원250,500원251,250원174,812
cmtgi4z8n08dn0zdxh55hydpistock-5m005930:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4z8c08dm0zdx2i7gc0oc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:20:00raw249,000원251,500원248,500원251,250원244,354
cmtghygpu08cf0zdx9cdw90xustock-5m005930:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygpn08ce0zdx4ry6s9zj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:15:00raw248,500원250,000원248,500원248,500원251,960
cmtghs18w08b10zdxpwtlvkrdstock-5m005930:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs18q08b00zdxolmi0c7i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:10:00raw247,500원249,000원247,000원248,750원315,459
cmtghllaw089v0zdxv5ux3grnstock-5m005930:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllaq089u0zdxr27txkq41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:05:00raw247,500원248,000원246,000원247,500원561,982
cmth0cfiu0b1f0zdxhk7pj339stock005930:202608312026-08-31dayperiod2026-08-31 18:00:022026-08-31 18:00:02cmth0cfii0b1e0zdx1wlpbf491
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-31 09:00:00raw249,000원260,000원246,000원260,000원17,009,810
cmtghf6fj088l0zdxcuegielmstock-5m005930:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6f2088k0zdxsnxpxybi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:00:00raw249,000원250,500원247,000원247,000원1,219,937
cmtcl15i5085y0zdx44yrh5kestock-5m005930:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15hz085x0zdx79ffh19h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 15:30:00raw258,500원258,500원258,500원258,500원0
cmtckupq4084m0zdxkx00swlsstock-5m005930:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckupq0084l0zdxgnymttl41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 15:25:00raw258,500원258,500원258,500원258,500원0
4,978건 중 3,551–3,600← 이전72 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬