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
cmtckhv2908220zdxzc403gjkstock-5m005930:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv2308210zdx22zwfw1m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 15:15:00raw257,000원258,000원257,000원257,500원246,844
cmtckbfbh080u0zdx5o0vo5q5stock-5m005930:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfbc080t0zdx14mljtf51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 15:10:00raw256,750원257,500원256,500원257,250원253,145
cmtck50du07zm0zdxv127k9v2stock-5m005930:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50dj07zl0zdxi0ojsrfz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 15:05:00raw256,500원257,000원256,000원256,500원224,693
cmtcjykt507ya0zdxqtvfweqwstock-5m005930:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:172026-08-28 15:10:17cmtcjykt007y90zdxiecvh3dt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 15:00:00raw256,500원257,000원256,000원256,750원256,182
cmtcjs4y207x20zdx5dplmachstock-5m005930:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs4xy07x10zdx1r1wh8hv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:55:00raw256,500원257,000원256,500원256,500원136,413
cmtcjlrrc07vs0zdx1tusnyx7stock-5m005930:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrqz07vr0zdx0xo06ago1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:50:00raw256,500원257,500원256,500원256,500원202,301
cmtcjfaaa07ug0zdx4qjgtakastock-5m005930:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:172026-08-28 14:55:17cmtcjfaa507uf0zdxyizhqyqn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:45:00raw257,000원257,250원256,500원256,750원138,738
cmtcj8ukv07t60zdx2kays4wjstock-5m005930:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8ukm07t50zdx88rm4u831
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:40:00raw256,500원257,500원256,500원257,000원140,356
cmtcj2fuq07ru0zdx7kgeyr6pstock-5m005930:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2ftq07rt0zdxdlsb4hkm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:35:00raw257,250원257,500원256,500원256,500원157,996
cmtciw00f07qk0zdx8hb0mwz6stock-5m005930:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw00a07qj0zdxqoij4znf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:30:00raw258,250원258,500원257,000원257,500원139,673
cmtcipk6u07pe0zdxpfrfb750stock-5m005930:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipk6k07pd0zdxtccto4u71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:25:00raw258,000원259,000원257,500원258,000원222,261
cmtcij58307o20zdxar3wz8xystock-5m005930:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij57s07o10zdxmhp4xkxb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:20:00raw257,250원258,000원257,000원257,500원163,306
cmtcicpj607mq0zdxv7svfjihstock-5m005930:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpiv07mp0zdxcozjcp5j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:15:00raw257,500원258,000원257,000원257,250원145,039
cmtci69sa07lk0zdxnps7q7zrstock-5m005930:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69s607lj0zdx1pimd0go1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:10:00raw258,000원258,250원257,000원257,750원301,983
cmtchzvna07k80zdxu5rcc8t6stock-5m005930:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvmu07k70zdxq6wmwa241
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:05:00raw258,500원258,500원258,000원258,000원128,959
cmtchtf5s07j00zdxedshmihgstock-5m005930:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtf5l07iz0zdxfdg2hk361
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:00:00raw258,250원258,500원258,000원258,500원105,366
cmtchmzeb07ho0zdxw1geh5pmstock-5m005930:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmze607hn0zdxcugjlylw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:55:00raw258,500원259,000원258,000원258,250원110,574
cmtchgkj707ge0zdxhyi8mhnbstock-5m005930:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgkix07gd0zdxko7p5ovc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:50:00raw258,500원259,000원258,000원258,750원214,108
cmtcha4qm07f40zdxnx42gq90stock-5m005930:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4qc07f30zdxng4r3aym1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:45:00raw258,500원259,500원258,500원258,750원179,217
cmtch3p0b07dw0zdx96ye1ngustock-5m005930:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p0007dv0zdxa6x9b2yy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:40:00raw258,750원259,000원258,500원259,000원70,656
cmtcgx9b207cm0zdxjoo3a7f9stock-5m005930:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9aq07cl0zdx1tgzoszd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:35:00raw258,500원259,000원258,000원258,750원115,978
cmtcgqude07bc0zdxkyfdxb0hstock-5m005930:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgqud407bb0zdxqrd6d24d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:30:00raw259,500원259,500원258,000원258,000원183,805
cmtcgkemn07a20zdxygjq246wstock-5m005930:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgkem507a10zdx8f8asjvs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:25:00raw259,000원259,500원258,500원259,500원150,578
cmtcgdywt078o0zdxpo44jggtstock-5m005930:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdywk078n0zdx9sh5i6871
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:20:00raw259,500원260,000원259,000원259,000원80,249
cmtcg7j77077c0zdxw79iip57stock-5m005930:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7j6z077b0zdxpe0hgj5y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:15:00raw259,500원260,000원259,000원259,750원169,327
cmtcg14eq07660zdxwsd2uzl0stock-5m005930:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14e707650zdx27ax9i011
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:10:00raw258,750원260,000원258,500원259,750원162,321
cmtcfuohy074y0zdxuwxe4mi8stock-5m005930:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuoht074x0zdxgf4rnean1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:05:00raw259,000원259,000원258,000원258,500원136,600
cmtcfo8s7073o0zdxqh4nbgd9stock-5m005930:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8s2073n0zdxtd0yez911
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:00:00raw259,500원260,000원258,500원259,000원109,753
cmtcfhtuk072a0zdxw47kabhastock-5m005930:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtu507290zdxg0gicekw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:55:00raw259,750원260,750원259,500원260,000원189,094
cmtcfbe7s07120zdxbdz0qpkostock-5m005930:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbe7n07110zdxw5ds58qu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:50:00raw259,000원260,000원258,500원260,000원119,479
cmtcf4ye406zq0zdx0ejr0g6xstock-5m005930:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4ydz06zp0zdxdxvvp9ti1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:45:00raw258,750원259,000원258,000원259,000원207,875
cmtceyjfk06yg0zdx3jr974uestock-5m005930:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjf806yf0zdxoegj84ox1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:40:00raw259,000원259,500원258,500원259,000원140,698
cmtces3pw06xa0zdx8f5cswj5stock-5m005930:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3pm06x90zdxpwx86v811
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:35:00raw259,500원259,750원259,000원259,000원279,036
cmtcelnzq06vy0zdxacxybid8stock-5m005930:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelnzg06vx0zdxiqpvusul1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:30:00raw259,500원260,000원259,500원259,750원71,327
cmtcef91206um0zdx3ihhf6ftstock-5m005930:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef90y06ul0zdxykq26l101
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:25:00raw259,500원260,000원259,500원260,000원73,059
cmtce8tc606tg0zdx7bkzdw2zstock-5m005930:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:172026-08-28 12:30:17cmtce8tbn06tf0zdx6lhi1rtw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:20:00raw259,750원260,000원259,500원259,500원123,532
cmtce2dli06s00zdxbzzvfwhfstock-5m005930:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dl806rz0zdx971x6lcb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:15:00raw260,000원260,500원259,500원259,750원74,194
cmtcdvymi06qu0zdxvc582qg3stock-5m005930:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvyme06qt0zdx1i842pzo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:10:00raw260,000원260,500원260,000원260,000원41,106
cmtcdpixf06pi0zdxwvii2jnkstock-5m005930:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:172026-08-28 12:15:17cmtcdpiwy06ph0zdxntavff2w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:05:00raw260,250원260,500원260,000원260,250원27,033
cmtcdj37306o80zdxeukjzvohstock-5m005930:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj36t06o70zdxj3g2xrhs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:00:00raw260,500원260,500원259,500원260,250원148,844
cmtcdcngq06my0zdx6bdrey82stock-5m005930:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcngg06mx0zdx9yrlhs041
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:55:00raw259,500원260,500원259,500원260,000원72,364
cmtcd68i706ls0zdxiaj11ujestock-5m005930:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:172026-08-28 12:00:17cmtcd68hi06lr0zdxxdx289zs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:50:00raw259,500원260,000원259,500원259,500원66,954
cmtcczsrm06kg0zdxdnvetwizstock-5m005930:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczsrc06kf0zdx1jt18lf31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:45:00raw259,500원260,000원259,500원260,000원75,501
cmtcctd1c06j40zdx6hflpksfstock-5m005930:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd1706j30zdx324zydk91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:40:00raw259,500원260,500원259,500원259,750원68,240
cmtccmy3006hy0zdxzr03et7mstock-5m005930:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:172026-08-28 11:45:17cmtccmy2o06hx0zdx6fzkqxqf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:35:00raw259,750원260,000원259,500원259,500원85,653
cmtccgida06gk0zdxmm24sxmcstock-5m005930:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgid506gj0zdxtoy45qjt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:30:00raw260,000원260,500원259,500원259,500원119,841
cmtcca2o006f80zdxdu53p59sstock-5m005930:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2nu06f70zdxcx2dfkup1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:25:00raw260,250원260,500원260,000원260,000원45,017
cmtcc3nux06e20zdxir4hy3bxstock-5m005930:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nuo06e10zdxzjjcavwe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:20:00raw261,000원261,500원259,500원260,250원152,219
cmtcbx7z606cu0zdx8a7dmxtmstock-5m005930:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx7yv06ct0zdxorbm01by1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:15:00raw260,000원261,000원259,500원261,000원141,608
cmtcbqsa506bk0zdxiioxutr1stock-5m005930:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqs9w06bj0zdx244yztar1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:10:00raw260,500원260,500원259,500원260,000원190,610
4,977건 중 3,601–3,650← 이전73 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬