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
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
cmtcbkdbh06aa0zdx6ad7fcocstock-5m005930:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdbc06a90zdx64h41vfv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:05:00raw260,250원260,500원260,000원260,500원64,663
cmtcbdxma06900zdxqoyird9nstock-5m005930:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxlg068z0zdxq0hy3apz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:00:00raw260,250원261,000원260,000원260,500원168,713
cmtcb7hva067m0zdxngerjla2stock-5m005930:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7hv1067l0zdx1p5ao1hb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:55:00raw260,000원261,000원260,000원260,250원96,324
cmtcb130q066c0zdxangjwvoystock-5m005930:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb130g066b0zdx062rhkr81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:50:00raw260,000원261,000원259,500원260,500원129,916
cmtcaunc606540zdx85xifshlstock-5m005930:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaunbn06530zdx7fgt7fd61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:45:00raw260,250원260,500원259,500원260,000원213,149
cmtcao7gk063t0zdxd3v6axkhstock-5m005930:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7gf063s0zdxlo0g4qkv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:40:00raw260,500원260,500원260,000원260,250원51,389
cmtcahrrb062l0zdxzuuq4q8rstock-5m005930:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrr1062k0zdx216f9irw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:35:00raw261,500원262,500원260,000원260,500원261,125
cmtcabctb06170zdx0vocdi12stock-5m005930:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:172026-08-28 10:40:17cmtcabct006160zdxt5358zo01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:30:00raw260,500원261,750원260,000원261,500원151,018
cmtca4x7v05zz0zdxxaul7325stock-5m005930:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4x7q05zy0zdx9m8w73mg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:25:00raw261,500원261,750원260,000원260,500원182,773
cmtc9yiwj05yl0zdxybtlyruystock-5m005930:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yiwe05yk0zdxxd0x6dk21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:20:00raw262,000원262,500원261,000원261,500원122,500
cmtc9s2fq05xh0zdxwk5oslk6stock-5m005930:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2fc05xg0zdxzlsryvve1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:15:00raw261,000원262,500원261,000원262,000원125,605
cmtc9lmp805w30zdxjom32nucstock-5m005930:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmoz05w20zdxbynqohk81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:10:00raw262,000원262,500원260,500원261,500원156,289
cmtc9f6yj05ut0zdx0a3h92odstock-5m005930:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f6ye05us0zdxyhfhstp71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:05:00raw262,500원262,500원261,500원262,000원178,100
cmtc98s0605tl0zdxxyeau35ustock-5m005930:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98rzv05tk0zdxon0hyoo61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:00:00raw262,000원263,000원261,500원262,500원238,213
cmtc92c9s05sd0zdxnnlzq1ykstock-5m005930:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92c9m05sc0zdxl09s8sql1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:55:00raw264,250원264,500원262,000원262,000원357,058
cmtc8vwk205r10zdx98tv3mxfstock-5m005930:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwjt05r00zdxbfbn4t6t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:50:00raw266,000원266,000원264,000원264,250원161,483
cmtc8phm505pl0zdx5q13vrs5stock-5m005930:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phlo05pk0zdxyp0vatck1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:45:00raw264,500원266,000원264,000원265,500원205,656
cmtc8j1x405oj0zdxwlfllrfhstock-5m005930:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j1wz05oi0zdx60xc20cg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:40:00raw262,500원265,500원262,500원264,250원410,257
cmtc8cm6l05n70zdxfw16wcmkstock-5m005930:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cm6c05n60zdxmjb8rjhe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:35:00raw263,750원264,500원262,500원262,500원189,267
cmtc867d405lx0zdxpd5vti7xstock-5m005930:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867ct05lw0zdxqkrr7lut1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:30:00raw263,000원264,500원263,000원263,750원278,087
cmtc7zrih05kp0zdxe6mfclhxstock-5m005930:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:35:172026-08-28 09:35:17cmtc7zrhn05ko0zdxxi94g2zb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:25:00raw261,250원263,500원261,000원263,500원256,536
cmtc7tc5r05j90zdxnrftjtl1stock-5m005930:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc5m05j80zdxfb9ozcsf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:20:00raw259,500원262,000원259,500원261,250원202,531
cmtc7mw3805i10zdxktnzx4h1stock-5m005930:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw3305i00zdxv6l6owep1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:15:00raw262,000원262,500원258,500원259,750원686,136
cmtc7gh9705gp0zdxsqrij1ngstock-5m005930:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7gh8v05go0zdxdkopyfjp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:10:00raw261,000원262,500원261,000원262,500원270,905
cmtc7a1du05fl0zdxuz3ffm0vstock-5m005930:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1dk05fk0zdx5b2cgqnd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:05:00raw262,250원263,000원261,000원261,250원317,027
cmtcq0vst08760zdxtavwjzp0stock005930:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0vsg08750zdxuz50ctsz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-28 09:00:00raw262,500원266,000원256,000원257,000원14,698,877
cmtc73lno05eb0zdx7urjrlnkstock-5m005930:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lna05ea0zdxptnc8e5s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:00:00raw262,500원264,000원262,000원262,250원814,925
cmtb5lb7105bn0zdxfh8b8egestock-5m005930:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lb6h05bm0zdx859hr9tv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 15:30:00raw265,000원265,000원265,000원265,000원0
cmtb5evgp05ab0zdxpwau1nrustock-5m005930:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:172026-08-27 15:35:17cmtb5evgl05aa0zdxdnm839er1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 15:25:00raw265,000원265,000원265,000원265,000원0
cmtb58fqu05950zdxskadw6khstock-5m005930:20260827:15202026-08-27 15:20:00instantevent2026-08-27 15:30:172026-08-27 15:30:17cmtb58fqp05940zdxye688k3g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 15:20:00raw265,000원265,000원265,000원265,000원0
cmtb520tt057t0zdxlgb8e9idstock-5m005930:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520t6057s0zdxzgun1vjs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 15:15:00raw264,500원265,000원264,000원264,500원141,455
cmtb4vl2e056j0zdxdjr0wj1ostock-5m005930:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:172026-08-27 15:20:17cmtb4vl29056i0zdxjcb7tk4s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 15:10:00raw264,500원265,000원264,000원264,500원151,373
cmtb4p5ct05570zdxfa8jgfvastock-5m005930:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5cc05560zdxjflt6vdm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 15:05:00raw264,500원265,000원264,000원264,000원111,030
cmtb4ipmi05410zdx4p2eyi1hstock-5m005930:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipm805400zdxddawqyjz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 15:00:00raw264,750원265,000원264,000원264,500원151,138
cmtb4capo052r0zdxpv0nmfs7stock-5m005930:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4capg052q0zdxjz3od8791
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:55:00raw265,000원265,500원264,500원264,750원151,541
cmtb45vo7051h0zdxlesogifustock-5m005930:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vnb051g0zdxobbcfev71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:50:00raw265,750원266,500원265,000원265,000원246,183
cmtb3zfdt05030zdxqlfg9mv1stock-5m005930:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfdk05020zdxazts4mvp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:45:00raw265,000원266,000원264,500원265,750원189,945
cmtb3t0ag04yx0zdxt9fiuh5estock-5m005930:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0a404yw0zdxwjq7gdie1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:40:00raw265,250원266,000원264,500원265,000원262,698
cmtb3mkky04xn0zdxhsclxvusstock-5m005930:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkko04xm0zdx0dh6tqgr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:35:00raw265,000원265,500원264,500원265,250원233,296
cmtb3g4uc04w90zdxkg6ri99jstock-5m005930:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g4u304w80zdxjpzr4owr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:30:00raw265,750원266,000원265,000원265,000원170,735
cmtb39pwb04uz0zdxq8ru9q32stock-5m005930:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39pw104uy0zdxmwutcuzm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:25:00raw265,250원266,000원265,000원265,500원179,247
cmtb33a9404tt0zdxt30xva18stock-5m005930:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:172026-08-27 14:30:17cmtb33a9004ts0zdxxff0kn541
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:20:00raw264,500원266,000원264,500원265,500원216,999
cmtb2wug404sb0zdxnyu8n5u7stock-5m005930:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wufu04sa0zdxedlcivml1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:15:00raw265,000원265,500원264,500원264,500원193,096
cmtb2qfhq04r50zdxw53pryr4stock-5m005930:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfh904r40zdx78egvsca1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:10:00raw265,500원266,000원264,500원265,000원258,529
cmtb2jzqu04pz0zdx3bbf89u5stock-5m005930:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzqp04py0zdxjgsx5ppq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:05:00raw265,500원266,500원265,500원265,500원192,307
cmtb2dk1204ol0zdxy4gstt8ostock-5m005930:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk0x04ok0zdxd6jfzrgm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:00:00raw265,750원266,500원265,500원266,000원203,897
4,981건 중 3,651–3,700← 이전74 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬